| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 50.35 | 52.5 | 50.2 | 51.15 | 34.1 | +0.85 (+1.69%) | 24,492 |
| 5 Jan 2009 | INR | 51.9 | 52.9 | 49.85 | 50.3 | 33.5333 | +0.35 (+0.70%) | 33,401 |
| 2 Jan 2009 | INR | 51.1 | 52.4 | 49.5 | 49.95 | 33.3 | +0.25 (+0.50%) | 54,963 |
| 1 Jan 2009 | INR | 44.3 | 51.65 | 43.5 | 49.7 | 33.1333 | +6.25 (+14.38%) | 61,735 |
| 31 Dec 2008 | INR | 41.5 | 44.5 | 41.2 | 43.45 | 28.9667 | +2.6 (+6.36%) | 36,355 |
| 30 Dec 2008 | INR | 40 | 41.45 | 39.75 | 40.85 | 27.2333 | +0.9 (+2.25%) | 40,602 |
| 29 Dec 2008 | INR | 42 | 42 | 39.05 | 39.95 | 26.6333 | -1.8 (-4.31%) | 70,017 |
| 26 Dec 2008 | INR | 44 | 45.45 | 41.5 | 41.75 | 27.8333 | -2.25 (-5.11%) | 46,501 |
| 24 Dec 2008 | INR | 47.95 | 47.95 | 43 | 44 | 29.3333 | -2.6 (-5.58%) | 18,468 |
| 23 Dec 2008 | INR | 48.5 | 49.1 | 46.55 | 46.6 | 31.0667 | -2.9 (-5.86%) | 13,552 |
| 22 Dec 2008 | INR | 50 | 53.7 | 49.1 | 49.5 | 33 | 0.0 (0.0%) | 73,400 |
| 19 Dec 2008 | INR | 47.25 | 50.5 | 47.25 | 49.5 | 33 | +2.25 (+4.76%) | 64,339 |
| 18 Dec 2008 | INR | 46.2 | 48 | 46.1 | 47.25 | 31.5 | +0.4 (+0.85%) | 39,487 |
| 17 Dec 2008 | INR | 49 | 51 | 46.55 | 46.85 | 31.2333 | -1.6 (-3.30%) | 35,976 |
| 16 Dec 2008 | INR | 48 | 49.45 | 47.8 | 48.45 | 32.3 | +0.9 (+1.89%) | 31,876 |
| 15 Dec 2008 | INR | 45 | 50.85 | 44.55 | 47.55 | 31.7 | +3.6 (+8.19%) | 95,137 |
| 12 Dec 2008 | INR | 41.45 | 44.3 | 40 | 43.95 | 29.3 | +1.6 (+3.78%) | 50,234 |
| 11 Dec 2008 | INR | 40.75 | 44.9 | 40.4 | 42.35 | 28.2333 | +1.65 (+4.05%) | 59,534 |
| 10 Dec 2008 | INR | 40.25 | 41.15 | 39.5 | 40.7 | 27.1333 | +1 (+2.52%) | 31,379 |
| 8 Dec 2008 | INR | 43.6 | 43.7 | 38.55 | 39.7 | 26.4667 | 0.0 (0.0%) | 25,340 |
| 5 Dec 2008 | INR | 38.5 | 43 | 38.5 | 39.7 | 26.4667 | -0.05 (-0.13%) | 41,366 |
| 4 Dec 2008 | INR | 38.9 | 40.25 | 37.35 | 39.75 | 26.5 | +3.35 (+9.20%) | 29,108 |
| 3 Dec 2008 | INR | 37.5 | 38.75 | 36.1 | 36.4 | 24.2667 | -0.6 (-1.62%) | 9,525 |
| 2 Dec 2008 | INR | 35.85 | 38.5 | 35.1 | 37 | 24.6667 | -0.35 (-0.94%) | 6,649 |
| 1 Dec 2008 | INR | 37.4 | 39.8 | 36.5 | 37.35 | 24.9 | -0.45 (-1.19%) | 7,426 |
| 28 Nov 2008 | INR | 39.1 | 40.45 | 37.2 | 37.8 | 25.2 | -1.3 (-3.32%) | 15,502 |
| 26 Nov 2008 | INR | 41.55 | 42 | 38.5 | 39.1 | 26.0667 | -2.75 (-6.57%) | 28,985 |
| 25 Nov 2008 | INR | 43.5 | 44 | 41.85 | 41.85 | 27.9 | -1.15 (-2.67%) | 6,207 |
| 24 Nov 2008 | INR | 42.7 | 44.9 | 42 | 43 | 28.6667 | -0.6 (-1.38%) | 3,746 |
| 21 Nov 2008 | INR | 42 | 44.75 | 42 | 43.6 | 29.0667 | -0.35 (-0.80%) | 14,077 |
