| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 34 | 34.85 | 32.5 | 32.95 | 32.95 | -0.25 (-0.75%) | 108,179 |
| 2 Jan 2009 | INR | 32.75 | 34 | 31.8 | 33.2 | 33.2 | +1.25 (+3.91%) | 123,154 |
| 1 Jan 2009 | INR | 30.15 | 32.4 | 30.1 | 31.95 | 31.95 | +1.5 (+4.93%) | 103,559 |
| 31 Dec 2008 | INR | 31 | 32 | 30.35 | 30.45 | 30.45 | +0.1 (+0.33%) | 31,949 |
| 30 Dec 2008 | INR | 29.75 | 30.65 | 29.25 | 30.35 | 30.35 | +0.75 (+2.53%) | 39,986 |
| 29 Dec 2008 | INR | 30.3 | 30.3 | 27.55 | 29.6 | 29.6 | +0.3 (+1.02%) | 38,630 |
| 26 Dec 2008 | INR | 29.2 | 31.45 | 29.1 | 29.3 | 29.3 | +0.4 (+1.38%) | 73,017 |
| 24 Dec 2008 | INR | 30 | 30 | 28.4 | 28.9 | 28.9 | -1.45 (-4.78%) | 34,631 |
| 23 Dec 2008 | INR | 31.5 | 32 | 30 | 30.35 | 30.35 | -2.05 (-6.33%) | 43,171 |
| 22 Dec 2008 | INR | 34 | 35.5 | 32.15 | 32.4 | 32.4 | -1.25 (-3.71%) | 88,780 |
| 19 Dec 2008 | INR | 32.7 | 34.5 | 32.25 | 33.65 | 33.65 | +1.2 (+3.70%) | 95,861 |
| 18 Dec 2008 | INR | 31.35 | 33.25 | 31.35 | 32.45 | 32.45 | +0.05 (+0.15%) | 99,581 |
| 17 Dec 2008 | INR | 36.5 | 37 | 31.9 | 32.4 | 32.4 | -2.95 (-8.35%) | 168,941 |
| 16 Dec 2008 | INR | 34.35 | 36.6 | 33.3 | 35.35 | 35.35 | +1.35 (+3.97%) | 184,995 |
| 15 Dec 2008 | INR | 29.95 | 34.6 | 29.1 | 34 | 34 | +5.1 (+17.65%) | 219,027 |
| 12 Dec 2008 | INR | 24.3 | 29.75 | 24.3 | 28.9 | 28.9 | +1.45 (+5.28%) | 71,592 |
| 11 Dec 2008 | INR | 25 | 28.65 | 25 | 27.45 | 27.45 | +1.05 (+3.98%) | 87,025 |
| 10 Dec 2008 | INR | 26.35 | 27 | 24.15 | 26.4 | 26.4 | +1.8 (+7.32%) | 91,873 |
| 8 Dec 2008 | INR | 26.5 | 28 | 24.2 | 24.6 | 24.6 | +0.05 (+0.20%) | 45,800 |
| 5 Dec 2008 | INR | 22.65 | 25.5 | 22.65 | 24.55 | 24.55 | +0.85 (+3.59%) | 80,954 |
| 4 Dec 2008 | INR | 22.45 | 24.7 | 22.2 | 23.7 | 23.7 | +1.75 (+7.97%) | 55,411 |
| 3 Dec 2008 | INR | 21.55 | 22.3 | 21.5 | 21.95 | 21.95 | +0.9 (+4.28%) | 26,526 |
| 2 Dec 2008 | INR | 20.3 | 21.25 | 20.25 | 21.05 | 21.05 | 0.0 (0.0%) | 15,684 |
| 1 Dec 2008 | INR | 21.5 | 22.75 | 21 | 21.05 | 21.05 | -0.35 (-1.64%) | 25,197 |
| 28 Nov 2008 | INR | 20.2 | 22 | 20.2 | 21.4 | 21.4 | -0.5 (-2.28%) | 12,545 |
| 26 Nov 2008 | INR | 23 | 23 | 21.35 | 21.9 | 21.9 | -0.75 (-3.31%) | 16,416 |
| 25 Nov 2008 | INR | 24.1 | 24.1 | 22.25 | 22.65 | 22.65 | -0.85 (-3.62%) | 20,855 |
| 24 Nov 2008 | INR | 23.85 | 24.5 | 22.8 | 23.5 | 23.5 | +0.25 (+1.08%) | 39,911 |
| 21 Nov 2008 | INR | 23.25 | 23.9 | 22.25 | 23.25 | 23.25 | -0.4 (-1.69%) | 27,768 |
| 20 Nov 2008 | INR | 23.05 | 24.15 | 21.8 | 23.65 | 23.65 | -1.25 (-5.02%) | 25,924 |
