| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2009 | INR | 41 | 41.85 | 39.2 | 39.4 | 39.4 | -1.6 (-3.90%) | 218,638 |
| 9 Jan 2009 | INR | 41 | 43.7 | 39.3 | 41 | 41 | -0.6 (-1.44%) | 280,203 |
| 7 Jan 2009 | INR | 46.75 | 46.9 | 40.5 | 41.6 | 41.6 | -4.65 (-10.05%) | 580,286 |
| 6 Jan 2009 | INR | 47.5 | 48.6 | 45.35 | 46.25 | 46.25 | -0.65 (-1.39%) | 420,701 |
| 5 Jan 2009 | INR | 46.4 | 47.5 | 46.1 | 46.9 | 46.9 | +1.25 (+2.74%) | 875,252 |
| 2 Jan 2009 | INR | 44 | 46.25 | 43.8 | 45.65 | 45.65 | +1.7 (+3.87%) | 671,591 |
| 1 Jan 2009 | INR | 42.5 | 44.1 | 42.5 | 43.95 | 43.95 | +1.5 (+3.53%) | 442,583 |
| 31 Dec 2008 | INR | 41.4 | 43.5 | 40.75 | 42.45 | 42.45 | +1.35 (+3.28%) | 874,572 |
| 30 Dec 2008 | INR | 39.9 | 41.55 | 39.2 | 41.1 | 41.1 | +1.6 (+4.05%) | 8,424,880 |
| 29 Dec 2008 | INR | 38.75 | 39.75 | 38.25 | 39.5 | 39.5 | +0.9 (+2.33%) | 238,772 |
| 26 Dec 2008 | INR | 38.9 | 40.65 | 38.15 | 38.6 | 38.6 | -0.05 (-0.13%) | 287,262 |
| 24 Dec 2008 | INR | 39 | 39 | 38.05 | 38.65 | 38.65 | 0.0 (0.0%) | 343,535 |
| 23 Dec 2008 | INR | 40 | 40.5 | 38.5 | 38.65 | 38.65 | -1.55 (-3.86%) | 237,033 |
| 22 Dec 2008 | INR | 41 | 42.25 | 40 | 40.2 | 40.2 | -0.8 (-1.95%) | 417,564 |
| 19 Dec 2008 | INR | 40.9 | 42.2 | 40.3 | 41 | 41 | +0.5 (+1.23%) | 669,615 |
| 18 Dec 2008 | INR | 38.5 | 40.6 | 38.5 | 40.5 | 40.5 | +2.5 (+6.58%) | 538,813 |
| 17 Dec 2008 | INR | 40 | 42.4 | 38 | 38 | 38 | -1 (-2.56%) | 1,064,534 |
| 16 Dec 2008 | INR | 38 | 40.25 | 37.5 | 39 | 39 | +1.65 (+4.42%) | 729,914 |
| 15 Dec 2008 | INR | 36.45 | 37.95 | 36.1 | 37.35 | 37.35 | +2.15 (+6.11%) | 718,311 |
| 12 Dec 2008 | INR | 36 | 36 | 34 | 35.2 | 35.2 | -0.4 (-1.12%) | 393,023 |
| 11 Dec 2008 | INR | 34.15 | 36.8 | 34.15 | 35.6 | 35.6 | +1.5 (+4.40%) | 361,215 |
| 10 Dec 2008 | INR | 33.5 | 34.5 | 33.5 | 34.1 | 34.1 | +0.15 (+0.44%) | 197,701 |
| 8 Dec 2008 | INR | 36 | 36.4 | 33.75 | 33.95 | 33.95 | -1.05 (-3%) | 248,132 |
| 5 Dec 2008 | INR | 35.05 | 35.85 | 34.75 | 35 | 35 | +0.1 (+0.29%) | 145,255 |
| 4 Dec 2008 | INR | 34.3 | 35 | 33.9 | 34.9 | 34.9 | +1.4 (+4.18%) | 152,563 |
| 3 Dec 2008 | INR | 33.1 | 34.2 | 33.05 | 33.5 | 33.5 | -0.45 (-1.33%) | 139,891 |
| 2 Dec 2008 | INR | 33 | 35.6 | 32.3 | 33.95 | 33.95 | +0.15 (+0.44%) | 110,012 |
| 1 Dec 2008 | INR | 34 | 34.7 | 33.5 | 33.8 | 33.8 | +0.5 (+1.50%) | 112,651 |
| 28 Nov 2008 | INR | 35 | 35 | 33 | 33.3 | 33.3 | -1.35 (-3.90%) | 289,100 |
| 26 Nov 2008 | INR | 34 | 35.1 | 33.9 | 34.65 | 34.65 | +0.65 (+1.91%) | 93,342 |
