| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 32 | 33.8 | 31.65 | 32.7 | 32.7 | 0.0 (0.0%) | 6,414 |
| 2 Jan 2009 | INR | 31.5 | 33.3 | 31.15 | 32.7 | 32.7 | +0.95 (+2.99%) | 7,553 |
| 1 Jan 2009 | INR | 31.25 | 32.25 | 30.1 | 31.75 | 31.75 | +0.75 (+2.42%) | 7,036 |
| 31 Dec 2008 | INR | 30 | 31.8 | 30 | 31 | 31 | +0.55 (+1.81%) | 4,108 |
| 30 Dec 2008 | INR | 29.9 | 30.45 | 29.25 | 30.45 | 30.45 | +1.45 (+5%) | 4,573 |
| 29 Dec 2008 | INR | 28.5 | 29.5 | 28.5 | 29 | 29 | +0.6 (+2.11%) | 1,376 |
| 26 Dec 2008 | INR | 31.45 | 31.45 | 28.3 | 28.4 | 28.4 | -1.8 (-5.96%) | 1,294 |
| 24 Dec 2008 | INR | 28.5 | 30.2 | 28 | 30.2 | 30.2 | +1.5 (+5.23%) | 11,825 |
| 23 Dec 2008 | INR | 30 | 30 | 28.65 | 28.7 | 28.7 | -1.2 (-4.01%) | 9,810 |
| 22 Dec 2008 | INR | 29.35 | 30.2 | 29.35 | 29.9 | 29.9 | +1.15 (+4.00%) | 8,206 |
| 19 Dec 2008 | INR | 30.8 | 30.8 | 28.75 | 28.75 | 28.75 | -0.25 (-0.86%) | 2,453 |
| 18 Dec 2008 | INR | 29.7 | 29.7 | 28.65 | 29 | 29 | +0.4 (+1.40%) | 8,100 |
| 17 Dec 2008 | INR | 32.9 | 32.9 | 28.1 | 28.6 | 28.6 | +0.2 (+0.70%) | 11,761 |
| 16 Dec 2008 | INR | 28 | 28.45 | 27.9 | 28.4 | 28.4 | +0.35 (+1.25%) | 7,673 |
| 15 Dec 2008 | INR | 27 | 28.5 | 27 | 28.05 | 28.05 | +0.2 (+0.72%) | 7,363 |
| 12 Dec 2008 | INR | 27.5 | 27.85 | 26.5 | 27.85 | 27.85 | +0.8 (+2.96%) | 5,197 |
| 11 Dec 2008 | INR | 26.5 | 27.75 | 26.5 | 27.05 | 27.05 | +0.55 (+2.08%) | 7,114 |
| 10 Dec 2008 | INR | 26.5 | 27.4 | 25.9 | 26.5 | 26.5 | +0.6 (+2.32%) | 7,422 |
| 8 Dec 2008 | INR | 24.7 | 25.9 | 24.7 | 25.9 | 25.9 | +1.3 (+5.28%) | 1,439 |
| 5 Dec 2008 | INR | 25 | 25.3 | 24.3 | 24.6 | 24.6 | -0.15 (-0.61%) | 1,362 |
| 4 Dec 2008 | INR | 25.5 | 25.5 | 24.45 | 24.75 | 24.75 | -0.2 (-0.80%) | 2,055 |
| 3 Dec 2008 | INR | 25.5 | 25.5 | 24.8 | 24.95 | 24.95 | -0.15 (-0.60%) | 1,084 |
| 2 Dec 2008 | INR | 25.25 | 25.4 | 24.9 | 25.1 | 25.1 | +0.05 (+0.20%) | 4,054 |
| 1 Dec 2008 | INR | 25.55 | 26.2 | 25.05 | 25.05 | 25.05 | -1.55 (-5.83%) | 3,422 |
| 28 Nov 2008 | INR | 26 | 27 | 25.6 | 26.6 | 26.6 | -0.25 (-0.93%) | 1,684 |
| 26 Nov 2008 | INR | 26 | 27.5 | 25 | 26.85 | 26.85 | +1.55 (+6.13%) | 160,276 |
| 25 Nov 2008 | INR | 24.5 | 26.15 | 24.1 | 25.3 | 25.3 | +0.1 (+0.40%) | 7,395 |
| 24 Nov 2008 | INR | 23.5 | 25.2 | 23.5 | 25.2 | 25.2 | +1.7 (+7.23%) | 8,149 |
| 21 Nov 2008 | INR | 22.5 | 24.05 | 22.5 | 23.5 | 23.5 | 0.0 (0.0%) | 4,240 |
| 20 Nov 2008 | INR | 22.5 | 23.75 | 22.5 | 23.5 | 23.5 | +0.45 (+1.95%) | 12,533 |
