| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 44.5 | 46.25 | 42.7 | 45.9 | 45.9 | +1.35 (+3.03%) | 609,315 |
| 5 Jan 2009 | INR | 46 | 47.25 | 43 | 44.55 | 44.55 | -1.2 (-2.62%) | 415,050 |
| 2 Jan 2009 | INR | 44.35 | 47.6 | 43.95 | 45.75 | 45.75 | +2.15 (+4.93%) | 284,519 |
| 1 Jan 2009 | INR | 43.1 | 44.75 | 43.05 | 43.6 | 43.6 | +0.3 (+0.69%) | 161,767 |
| 31 Dec 2008 | INR | 42.95 | 44.9 | 42.35 | 43.3 | 43.3 | +0.95 (+2.24%) | 67,381 |
| 30 Dec 2008 | INR | 42 | 42.85 | 41.8 | 42.35 | 42.35 | +0.5 (+1.19%) | 50,366 |
| 29 Dec 2008 | INR | 42 | 43 | 41.45 | 41.85 | 41.85 | -0.5 (-1.18%) | 45,659 |
| 26 Dec 2008 | INR | 45.5 | 46.65 | 41.3 | 42.35 | 42.35 | -1.15 (-2.64%) | 240,848 |
| 24 Dec 2008 | INR | 42.6 | 47.5 | 42.6 | 43.5 | 43.5 | -3.9 (-8.23%) | 126,427 |
| 23 Dec 2008 | INR | 50.8 | 50.8 | 47 | 47.4 | 47.4 | -1.7 (-3.46%) | 26,253 |
| 22 Dec 2008 | INR | 51 | 51.4 | 49 | 49.1 | 49.1 | -0.85 (-1.70%) | 38,960 |
| 19 Dec 2008 | INR | 48.6 | 51.8 | 48.6 | 49.95 | 49.95 | +0.15 (+0.30%) | 49,238 |
| 18 Dec 2008 | INR | 50 | 50.75 | 48 | 49.8 | 49.8 | +0.25 (+0.50%) | 119,924 |
| 17 Dec 2008 | INR | 50 | 54.8 | 49.15 | 49.55 | 49.55 | -0.35 (-0.70%) | 201,511 |
| 16 Dec 2008 | INR | 48.5 | 51.45 | 47.6 | 49.9 | 49.9 | +2.15 (+4.50%) | 127,141 |
| 15 Dec 2008 | INR | 42.1 | 49 | 42.1 | 47.75 | 47.75 | +5.6 (+13.29%) | 144,023 |
| 12 Dec 2008 | INR | 42.4 | 43 | 41.6 | 42.15 | 42.15 | -0.8 (-1.86%) | 27,355 |
| 11 Dec 2008 | INR | 40.35 | 45.2 | 40.35 | 42.95 | 42.95 | +1.9 (+4.63%) | 58,001 |
| 10 Dec 2008 | INR | 41.8 | 41.9 | 40 | 41.05 | 41.05 | +0.3 (+0.74%) | 55,790 |
| 8 Dec 2008 | INR | 41.2 | 42.2 | 40.4 | 40.75 | 40.75 | -0.9 (-2.16%) | 24,164 |
| 5 Dec 2008 | INR | 41.5 | 42.5 | 41.2 | 41.65 | 41.65 | +0.6 (+1.46%) | 48,036 |
| 4 Dec 2008 | INR | 41.7 | 42.5 | 40.5 | 41.05 | 41.05 | -1.35 (-3.18%) | 60,727 |
| 3 Dec 2008 | INR | 42.1 | 42.5 | 41.3 | 42.4 | 42.4 | +0.65 (+1.56%) | 6,269 |
| 2 Dec 2008 | INR | 40.5 | 42 | 40.5 | 41.75 | 41.75 | -0.25 (-0.60%) | 52,352 |
| 1 Dec 2008 | INR | 43.6 | 43.6 | 42 | 42 | 42 | -0.6 (-1.41%) | 33,237 |
| 28 Nov 2008 | INR | 43.05 | 43.85 | 42 | 42.6 | 42.6 | -1 (-2.29%) | 14,927 |
| 26 Nov 2008 | INR | 43.5 | 43.8 | 42 | 43.6 | 43.6 | +0.3 (+0.69%) | 41,833 |
| 25 Nov 2008 | INR | 42.5 | 43.4 | 42 | 43.3 | 43.3 | +1.25 (+2.97%) | 269,490 |
| 24 Nov 2008 | INR | 41.15 | 42.6 | 41 | 42.05 | 42.05 | +0.05 (+0.12%) | 176,746 |
| 21 Nov 2008 | INR | 41.1 | 43 | 40.5 | 42 | 42 | +0.75 (+1.82%) | 32,126 |
