| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 69 | 69.95 | 66.3 | 66.7 | 66.7 | -0.75 (-1.11%) | 67,192 |
| 2 Jan 2009 | INR | 67.2 | 68.65 | 66.55 | 67.45 | 67.45 | +1.1 (+1.66%) | 109,858 |
| 1 Jan 2009 | INR | 65 | 67 | 64.75 | 66.35 | 66.35 | +2.35 (+3.67%) | 82,442 |
| 31 Dec 2008 | INR | 64 | 65 | 62.25 | 64 | 64 | +0.35 (+0.55%) | 118,033 |
| 30 Dec 2008 | INR | 61.5 | 65 | 60.15 | 63.65 | 63.65 | +2.8 (+4.60%) | 69,232 |
| 29 Dec 2008 | INR | 59.6 | 61.5 | 57.25 | 60.85 | 60.85 | +1.45 (+2.44%) | 47,164 |
| 26 Dec 2008 | INR | 61 | 62.5 | 58.7 | 59.4 | 59.4 | -1.75 (-2.86%) | 32,873 |
| 24 Dec 2008 | INR | 64 | 64 | 60.3 | 61.15 | 61.15 | -3.2 (-4.97%) | 46,831 |
| 23 Dec 2008 | INR | 65.05 | 66.95 | 63 | 64.35 | 64.35 | -2.4 (-3.60%) | 65,164 |
| 22 Dec 2008 | INR | 68.5 | 71.65 | 66.3 | 66.75 | 66.75 | -0.55 (-0.82%) | 139,519 |
| 19 Dec 2008 | INR | 61.5 | 68 | 61.5 | 67.3 | 67.3 | +5.5 (+8.90%) | 182,829 |
| 18 Dec 2008 | INR | 60.1 | 63.2 | 58.65 | 61.8 | 61.8 | +0.4 (+0.65%) | 98,442 |
| 17 Dec 2008 | INR | 64 | 65 | 60.5 | 61.4 | 61.4 | -1.3 (-2.07%) | 90,973 |
| 16 Dec 2008 | INR | 61.3 | 63.7 | 60.2 | 62.7 | 62.7 | +2.05 (+3.38%) | 90,127 |
| 15 Dec 2008 | INR | 56.7 | 61.4 | 56.7 | 60.65 | 60.65 | +5.15 (+9.28%) | 124,810 |
| 12 Dec 2008 | INR | 53.05 | 56.8 | 52 | 55.5 | 55.5 | +0.4 (+0.73%) | 57,473 |
| 11 Dec 2008 | INR | 54.1 | 57.5 | 53.6 | 55.1 | 55.1 | +1 (+1.85%) | 116,641 |
| 10 Dec 2008 | INR | 52 | 54.7 | 52 | 54.1 | 54.1 | +2.5 (+4.84%) | 66,358 |
| 8 Dec 2008 | INR | 54 | 55.5 | 51.15 | 51.6 | 51.6 | +0.65 (+1.28%) | 64,603 |
| 5 Dec 2008 | INR | 50.3 | 54 | 49.95 | 50.95 | 50.95 | -0.4 (-0.78%) | 86,920 |
| 4 Dec 2008 | INR | 49.8 | 52 | 48 | 51.35 | 51.35 | +3.55 (+7.43%) | 112,414 |
| 3 Dec 2008 | INR | 49.5 | 51.4 | 46.5 | 47.8 | 47.8 | +0.6 (+1.27%) | 178,037 |
| 2 Dec 2008 | INR | 42.2 | 48 | 38.9 | 47.2 | 47.2 | +0.45 (+0.96%) | 47,991 |
| 1 Dec 2008 | INR | 47.2 | 50 | 45.8 | 46.75 | 46.75 | -0.95 (-1.99%) | 81,234 |
| 28 Nov 2008 | INR | 46.25 | 48.5 | 44.6 | 47.7 | 47.7 | +1.8 (+3.92%) | 24,978 |
| 26 Nov 2008 | INR | 46.1 | 48 | 44 | 45.9 | 45.9 | -0.7 (-1.50%) | 24,461 |
| 25 Nov 2008 | INR | 47.3 | 48.6 | 45.05 | 46.6 | 46.6 | -0.3 (-0.64%) | 36,620 |
| 24 Nov 2008 | INR | 48 | 49.5 | 46.5 | 46.9 | 46.9 | -1.3 (-2.70%) | 27,720 |
| 21 Nov 2008 | INR | 47 | 55 | 43.5 | 48.2 | 48.2 | -0.25 (-0.52%) | 100,752 |
| 20 Nov 2008 | INR | 49 | 51.5 | 47.65 | 48.45 | 48.45 | -1.8 (-3.58%) | 29,914 |
