| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2009 | INR | 34.92 | 36.42 | 34.92 | 34.97 | 34.97 | +0.05 (+0.14%) | 10,440 |
| 3 Feb 2009 | INR | 35.67 | 35.82 | 34.92 | 34.92 | 34.92 | -0.15 (-0.43%) | 14,980 |
| 2 Feb 2009 | INR | 36.37 | 37.02 | 34.92 | 35.07 | 35.07 | -0.9 (-2.50%) | 11,510 |
| 30 Jan 2009 | INR | 35.92 | 36.82 | 34.92 | 35.97 | 35.97 | +0.1 (+0.28%) | 15,250 |
| 29 Jan 2009 | INR | 39.76 | 39.91 | 35.42 | 35.87 | 35.87 | -1.9 (-5.03%) | 16,600 |
| 28 Jan 2009 | INR | 34.97 | 40.61 | 34.92 | 37.77 | 37.77 | +2.8 (+8.01%) | 71,230 |
| 27 Jan 2009 | INR | 35.42 | 35.92 | 34.92 | 34.97 | 34.97 | 0.0 (0.0%) | 5,760 |
| 23 Jan 2009 | INR | 35.07 | 35.37 | 33.92 | 34.97 | 34.97 | -0.1 (-0.29%) | 28,070 |
| 22 Jan 2009 | INR | 36.42 | 36.42 | 32.43 | 35.07 | 35.07 | +0.05 (+0.14%) | 35,030 |
| 21 Jan 2009 | INR | 34.97 | 37.82 | 34.42 | 35.02 | 35.02 | +0.05 (+0.14%) | 67,490 |
| 20 Jan 2009 | INR | 35.77 | 35.77 | 34.62 | 34.97 | 34.97 | +0.15 (+0.43%) | 15,930 |
| 19 Jan 2009 | INR | 34.92 | 36.82 | 33.97 | 34.82 | 34.82 | +0.4 (+1.16%) | 13,150 |
| 16 Jan 2009 | INR | 34.92 | 37.92 | 33.92 | 34.42 | 34.42 | +0.35 (+1.03%) | 49,070 |
| 15 Jan 2009 | INR | 33.92 | 35.42 | 33.92 | 34.07 | 34.07 | -1.9 (-5.28%) | 13,670 |
| 14 Jan 2009 | INR | 35.52 | 36.82 | 35.52 | 35.97 | 35.97 | -0.25 (-0.69%) | 9,650 |
| 13 Jan 2009 | INR | 36.87 | 39.31 | 35.92 | 36.22 | 36.22 | -0.15 (-0.41%) | 23,500 |
| 12 Jan 2009 | INR | 34.92 | 36.87 | 31.93 | 36.37 | 36.37 | +1.8 (+5.21%) | 14,810 |
| 9 Jan 2009 | INR | 36.42 | 38.86 | 33.23 | 34.57 | 34.57 | -2.5 (-6.74%) | 56,720 |
| 7 Jan 2009 | INR | 41.56 | 42.66 | 36.02 | 37.07 | 37.07 | -4.44 (-10.70%) | 37,350 |
| 6 Jan 2009 | INR | 41.46 | 42.9 | 41.11 | 41.51 | 41.51 | -0.65 (-1.54%) | 18,930 |
| 5 Jan 2009 | INR | 43.25 | 43.25 | 41.61 | 42.16 | 42.16 | -0.25 (-0.59%) | 15,840 |
| 2 Jan 2009 | INR | 41.91 | 43 | 41.11 | 42.41 | 42.41 | +0.55 (+1.31%) | 24,310 |
| 1 Jan 2009 | INR | 43.15 | 43.15 | 41.41 | 41.86 | 41.86 | +0.8 (+1.95%) | 83,050 |
| 31 Dec 2008 | INR | 40.41 | 41.06 | 40.41 | 41.06 | 41.06 | +2 (+5.12%) | 10,530 |
| 30 Dec 2008 | INR | 39.41 | 39.41 | 38.61 | 39.06 | 39.06 | -0.3 (-0.76%) | 36,750 |
| 29 Dec 2008 | INR | 38.91 | 39.91 | 38.17 | 39.36 | 39.36 | -0.3 (-0.76%) | 6,450 |
| 26 Dec 2008 | INR | 39.11 | 40.26 | 38.86 | 39.66 | 39.66 | +0.55 (+1.41%) | 9,400 |
| 24 Dec 2008 | INR | 39.16 | 39.91 | 38.76 | 39.11 | 39.11 | -0.85 (-2.13%) | 45,090 |
| 23 Dec 2008 | INR | 39.51 | 40.41 | 38.51 | 39.96 | 39.96 | -0.35 (-0.87%) | 15,830 |
| 22 Dec 2008 | INR | 41.06 | 41.41 | 39.96 | 40.31 | 40.31 | -0.45 (-1.10%) | 15,970 |
