| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 36.5 | 38.1 | 36.5 | 37.8 | 37.8 | +1.25 (+3.42%) | 23,302 |
| 2 Jan 2009 | INR | 36 | 37.45 | 35.8 | 36.55 | 36.55 | +0.85 (+2.38%) | 28,363 |
| 1 Jan 2009 | INR | 36 | 36.5 | 35.1 | 35.7 | 35.7 | 0.0 (0.0%) | 11,269 |
| 31 Dec 2008 | INR | 35.05 | 36 | 34.7 | 35.7 | 35.7 | +0.3 (+0.85%) | 21,829 |
| 30 Dec 2008 | INR | 34.55 | 35.85 | 34.55 | 35.4 | 35.4 | +0.4 (+1.14%) | 12,124 |
| 29 Dec 2008 | INR | 35.35 | 36.4 | 33.5 | 35 | 35 | +0.5 (+1.45%) | 21,242 |
| 26 Dec 2008 | INR | 33.45 | 35.25 | 32.55 | 34.5 | 34.5 | +0.05 (+0.15%) | 44,050 |
| 24 Dec 2008 | INR | 33 | 34.45 | 33 | 34.45 | 34.45 | +0.65 (+1.92%) | 13,586 |
| 23 Dec 2008 | INR | 33.05 | 34.95 | 33.05 | 33.8 | 33.8 | -0.15 (-0.44%) | 18,264 |
| 22 Dec 2008 | INR | 38 | 40 | 33.3 | 33.95 | 33.95 | -1.05 (-3%) | 111,325 |
| 19 Dec 2008 | INR | 33.8 | 36 | 32.9 | 35 | 35 | +1.1 (+3.24%) | 25,049 |
| 18 Dec 2008 | INR | 33.05 | 35.35 | 33.05 | 33.9 | 33.9 | +0.25 (+0.74%) | 71,756 |
| 17 Dec 2008 | INR | 36.8 | 37 | 33.05 | 33.65 | 33.65 | -1.65 (-4.67%) | 64,461 |
| 16 Dec 2008 | INR | 35 | 35.85 | 33.6 | 35.3 | 35.3 | 0.0 (0.0%) | 50,356 |
| 15 Dec 2008 | INR | 35 | 36.45 | 33.9 | 35.3 | 35.3 | +0.45 (+1.29%) | 52,733 |
| 12 Dec 2008 | INR | 32.1 | 35.4 | 32.1 | 34.85 | 34.85 | +1.55 (+4.65%) | 14,016 |
| 11 Dec 2008 | INR | 33.55 | 33.65 | 33 | 33.3 | 33.3 | +0.1 (+0.30%) | 8,091 |
| 10 Dec 2008 | INR | 33.45 | 33.5 | 32.15 | 33.2 | 33.2 | +0.5 (+1.53%) | 20,215 |
| 8 Dec 2008 | INR | 32.9 | 33.5 | 32 | 32.7 | 32.7 | -0.2 (-0.61%) | 17,803 |
| 5 Dec 2008 | INR | 32 | 32.9 | 31.55 | 32.9 | 32.9 | +0.4 (+1.23%) | 22,654 |
| 4 Dec 2008 | INR | 31.15 | 32.5 | 31.15 | 32.5 | 32.5 | +1.5 (+4.84%) | 25,588 |
| 3 Dec 2008 | INR | 31 | 31.65 | 31 | 31 | 31 | -0.35 (-1.12%) | 11,583 |
| 2 Dec 2008 | INR | 30.05 | 31.9 | 30.05 | 31.35 | 31.35 | +0.55 (+1.79%) | 12,720 |
| 1 Dec 2008 | INR | 30.55 | 32.4 | 30.55 | 30.8 | 30.8 | -0.2 (-0.65%) | 6,448 |
| 28 Nov 2008 | INR | 31.2 | 32 | 30.5 | 31 | 31 | -1.25 (-3.88%) | 24,047 |
| 26 Nov 2008 | INR | 32 | 33 | 30.8 | 32.25 | 32.25 | -0.3 (-0.92%) | 18,339 |
| 25 Nov 2008 | INR | 33 | 33.85 | 32.45 | 32.55 | 32.55 | +0.05 (+0.15%) | 158,615 |
| 24 Nov 2008 | INR | 30.95 | 33.4 | 30.65 | 32.5 | 32.5 | +0.3 (+0.93%) | 22,483 |
| 21 Nov 2008 | INR | 30.05 | 32.2 | 29.1 | 32.2 | 32.2 | +1.2 (+3.87%) | 10,471 |
| 20 Nov 2008 | INR | 30.5 | 32 | 30.5 | 31 | 31 | -2.1 (-6.34%) | 9,634 |
