| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2009 | INR | 43.85 | 43.85 | 40.5 | 42 | 4.2 | +2 (+5%) | 6,558 |
| 1 Jan 2009 | INR | 41.6 | 41.6 | 39.8 | 40 | 4 | -0.1 (-0.25%) | 4,872 |
| 31 Dec 2008 | INR | 39.15 | 40.7 | 38 | 40.1 | 4.01 | +0.8 (+2.04%) | 5,707 |
| 30 Dec 2008 | INR | 41.1 | 41.5 | 38.5 | 39.3 | 3.93 | -1 (-2.48%) | 5,853 |
| 29 Dec 2008 | INR | 36 | 40.3 | 34.7 | 40.3 | 4.03 | +3.65 (+9.96%) | 9,360 |
| 26 Dec 2008 | INR | 34.8 | 39.5 | 34.8 | 36.65 | 3.665 | +2.25 (+6.54%) | 10,621 |
| 24 Dec 2008 | INR | 33.5 | 35.45 | 33 | 34.4 | 3.44 | +1.25 (+3.77%) | 546,602 |
| 23 Dec 2008 | INR | 34 | 34.15 | 32.5 | 33.15 | 3.315 | -1.15 (-3.35%) | 1,837 |
| 22 Dec 2008 | INR | 34.95 | 36.45 | 34.05 | 34.3 | 3.43 | 0.0 (0.0%) | 8,673 |
| 19 Dec 2008 | INR | 33.85 | 34.5 | 33 | 34.3 | 3.43 | +1.15 (+3.47%) | 6,040 |
| 18 Dec 2008 | INR | 33.5 | 34.8 | 31.05 | 33.15 | 3.315 | +1.35 (+4.25%) | 5,661 |
| 17 Dec 2008 | INR | 31 | 34.65 | 29.55 | 31.8 | 3.18 | +1.2 (+3.92%) | 15,470 |
| 16 Dec 2008 | INR | 30.4 | 32 | 29.95 | 30.6 | 3.06 | +0.75 (+2.51%) | 6,677 |
| 15 Dec 2008 | INR | 27.9 | 29.95 | 27.9 | 29.85 | 2.985 | +2.8 (+10.35%) | 7,005 |
| 12 Dec 2008 | INR | 25.2 | 28.5 | 25.2 | 27.05 | 2.705 | +0.35 (+1.31%) | 4,097 |
| 11 Dec 2008 | INR | 25.2 | 27.6 | 25.2 | 26.7 | 2.67 | +0.85 (+3.29%) | 3,326 |
| 10 Dec 2008 | INR | 26.1 | 26.75 | 25 | 25.85 | 2.585 | -0.15 (-0.58%) | 2,366 |
| 8 Dec 2008 | INR | 25.45 | 27.8 | 23.85 | 26 | 2.6 | +2.75 (+11.83%) | 5,339 |
| 5 Dec 2008 | INR | 22.5 | 24.85 | 22.5 | 23.25 | 2.325 | +1 (+4.49%) | 8,365 |
| 4 Dec 2008 | INR | 23.2 | 24.2 | 22.05 | 22.25 | 2.225 | -0.4 (-1.77%) | 28,724 |
| 3 Dec 2008 | INR | 22.95 | 23.4 | 21.9 | 22.65 | 2.265 | -0.3 (-1.31%) | 6,493 |
| 2 Dec 2008 | INR | 23.5 | 23.8 | 22.95 | 22.95 | 2.295 | -1.5 (-6.13%) | 827 |
| 1 Dec 2008 | INR | 22.5 | 25.95 | 21.85 | 24.45 | 2.445 | +3.2 (+15.06%) | 5,221 |
| 28 Nov 2008 | INR | 23 | 26.65 | 21 | 21.25 | 2.125 | -1.35 (-5.97%) | 4,217 |
| 26 Nov 2008 | INR | 25 | 25 | 22 | 22.6 | 2.26 | -2.4 (-9.60%) | 3,111 |
| 25 Nov 2008 | INR | 27.5 | 27.5 | 24.05 | 25 | 2.5 | -1.45 (-5.48%) | 1,521 |
| 24 Nov 2008 | INR | 24.3 | 26.45 | 24.3 | 26.45 | 2.645 | +1.3 (+5.17%) | 640 |
| 21 Nov 2008 | INR | 27.25 | 27.3 | 25.1 | 25.15 | 2.515 | -0.45 (-1.76%) | 939 |
| 20 Nov 2008 | INR | 25.75 | 26.1 | 24.75 | 25.6 | 2.56 | -2.6 (-9.22%) | 2,278 |
| 19 Nov 2008 | INR | 28.5 | 28.5 | 27.55 | 28.2 | 2.82 | 0.0 (0.0%) | 2,473 |
