| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 35.65 | 35.7 | 34.25 | 34.25 | 34.25 | -0.95 (-2.70%) | 7,852 |
| 2 Jan 2009 | INR | 35.75 | 35.75 | 34.5 | 35.2 | 35.2 | +1.15 (+3.38%) | 11,357 |
| 1 Jan 2009 | INR | 33.85 | 34.05 | 33.85 | 34.05 | 34.05 | +1.6 (+4.93%) | 3,060 |
| 31 Dec 2008 | INR | 31.85 | 32.45 | 31.55 | 32.45 | 32.45 | +1.5 (+4.85%) | 4,515 |
| 30 Dec 2008 | INR | 31 | 31.25 | 30.15 | 30.95 | 30.95 | +0.95 (+3.17%) | 7,765 |
| 29 Dec 2008 | INR | 29.25 | 30 | 29.1 | 30 | 30 | -0.3 (-0.99%) | 3,855 |
| 26 Dec 2008 | INR | 31 | 31.25 | 30 | 30.3 | 30.3 | +0.6 (+2.02%) | 4,881 |
| 24 Dec 2008 | INR | 31.5 | 31.5 | 29.7 | 29.7 | 29.7 | -0.45 (-1.49%) | 1,094 |
| 23 Dec 2008 | INR | 30.75 | 32.3 | 30.15 | 30.15 | 30.15 | -0.95 (-3.05%) | 3,161 |
| 22 Dec 2008 | INR | 32.05 | 32.8 | 31.1 | 31.1 | 31.1 | -0.4 (-1.27%) | 3,532 |
| 19 Dec 2008 | INR | 33.65 | 33.7 | 31.5 | 31.5 | 31.5 | -1 (-3.08%) | 3,206 |
| 18 Dec 2008 | INR | 31.8 | 32.5 | 30.45 | 32.5 | 32.5 | +1.3 (+4.17%) | 8,501 |
| 17 Dec 2008 | INR | 32.8 | 32.8 | 30.5 | 31.2 | 31.2 | -0.05 (-0.16%) | 19,317 |
| 16 Dec 2008 | INR | 30.8 | 31.25 | 30.8 | 31.25 | 31.25 | +1.45 (+4.87%) | 3,919 |
| 15 Dec 2008 | INR | 29.8 | 29.8 | 28.5 | 29.8 | 29.8 | +1.4 (+4.93%) | 3,877 |
| 12 Dec 2008 | INR | 26.9 | 28.4 | 26.9 | 28.4 | 28.4 | +1.35 (+4.99%) | 10,680 |
| 11 Dec 2008 | INR | 26.75 | 27.05 | 26.7 | 27.05 | 27.05 | +1.4 (+5.46%) | 3,997 |
| 10 Dec 2008 | INR | 24.95 | 26 | 24.95 | 25.65 | 25.65 | +0.85 (+3.43%) | 4,589 |
| 8 Dec 2008 | INR | 24.95 | 25.25 | 24.5 | 24.8 | 24.8 | +0.45 (+1.85%) | 5,878 |
| 5 Dec 2008 | INR | 24.75 | 24.9 | 24 | 24.35 | 24.35 | -0.4 (-1.62%) | 2,556 |
| 4 Dec 2008 | INR | 24 | 24.75 | 23.15 | 24.75 | 24.75 | +1.25 (+5.32%) | 4,998 |
| 3 Dec 2008 | INR | 22.95 | 24.6 | 22.95 | 23.5 | 23.5 | +0.35 (+1.51%) | 1,157 |
| 2 Dec 2008 | INR | 23 | 24 | 22.75 | 23.15 | 23.15 | +0.05 (+0.22%) | 1,112 |
| 1 Dec 2008 | INR | 22.7 | 24.95 | 22.7 | 23.1 | 23.1 | -0.6 (-2.53%) | 4,592 |
| 28 Nov 2008 | INR | 23.75 | 25.85 | 23.7 | 23.7 | 23.7 | -0.8 (-3.27%) | 3,338 |
| 26 Nov 2008 | INR | 25 | 25.5 | 24.5 | 24.5 | 24.5 | -0.75 (-2.97%) | 4,352 |
| 25 Nov 2008 | INR | 26 | 26.8 | 25.25 | 25.25 | 25.25 | -0.75 (-2.88%) | 2,307 |
| 24 Nov 2008 | INR | 26.6 | 26.6 | 24.35 | 26 | 26 | +1.3 (+5.26%) | 1,605 |
| 21 Nov 2008 | INR | 24.7 | 26 | 24.55 | 24.7 | 24.7 | -1.45 (-5.54%) | 4,449 |
| 20 Nov 2008 | INR | 25.3 | 27.15 | 25.3 | 26.15 | 26.15 | -0.35 (-1.32%) | 5,945 |
