| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2008 | INR | 40.96 | 43.15 | 40.06 | 40.76 | 40.76 | -0.3 (-0.73%) | 53,400 |
| 18 Dec 2008 | INR | 41.76 | 41.91 | 39.06 | 41.06 | 41.06 | +0.1 (+0.24%) | 12,800 |
| 17 Dec 2008 | INR | 43.85 | 43.9 | 40.71 | 40.96 | 40.96 | -1.89 (-4.41%) | 14,470 |
| 16 Dec 2008 | INR | 43.9 | 44.7 | 41.81 | 42.85 | 42.85 | -0.95 (-2.17%) | 31,110 |
| 15 Dec 2008 | INR | 43.7 | 43.8 | 42.41 | 43.8 | 43.8 | +2.09 (+5.01%) | 53,000 |
| 12 Dec 2008 | INR | 38.31 | 41.71 | 38.31 | 41.71 | 41.71 | +2 (+5.04%) | 24,960 |
| 11 Dec 2008 | INR | 39.16 | 39.91 | 38.31 | 39.71 | 39.71 | +0.05 (+0.13%) | 18,190 |
| 10 Dec 2008 | INR | 38.96 | 40.21 | 38.91 | 39.66 | 39.66 | +0.4 (+1.02%) | 11,280 |
| 8 Dec 2008 | INR | 40.06 | 40.86 | 38.76 | 39.26 | 39.26 | +0.3 (+0.77%) | 9,330 |
| 5 Dec 2008 | INR | 39.01 | 39.81 | 38.02 | 38.96 | 38.96 | +0.2 (+0.52%) | 17,820 |
| 4 Dec 2008 | INR | 38.91 | 39.91 | 38.17 | 38.76 | 38.76 | -0.3 (-0.77%) | 8,720 |
| 3 Dec 2008 | INR | 38.12 | 39.41 | 37.97 | 39.06 | 39.06 | -0.15 (-0.38%) | 12,060 |
| 2 Dec 2008 | INR | 37.97 | 39.71 | 37.17 | 39.21 | 39.21 | +0.15 (+0.38%) | 14,570 |
| 1 Dec 2008 | INR | 38.41 | 39.81 | 37.97 | 39.06 | 39.06 | 0.0 (0.0%) | 13,940 |
| 28 Nov 2008 | INR | 39.51 | 39.91 | 37.87 | 39.06 | 39.06 | -0.75 (-1.88%) | 20,400 |
| 26 Nov 2008 | INR | 39.06 | 39.91 | 37.62 | 39.81 | 39.81 | +0.65 (+1.66%) | 13,780 |
| 25 Nov 2008 | INR | 37.92 | 39.91 | 37.12 | 39.16 | 39.16 | +0.7 (+1.82%) | 11,030 |
| 24 Nov 2008 | INR | 35.97 | 39.21 | 35.92 | 38.46 | 38.46 | +1.14 (+3.05%) | 19,540 |
| 21 Nov 2008 | INR | 35.02 | 37.82 | 34.92 | 37.32 | 37.32 | +0.6 (+1.63%) | 14,120 |
| 20 Nov 2008 | INR | 36.92 | 36.92 | 36.02 | 36.72 | 36.72 | -1.2 (-3.16%) | 9,790 |
| 19 Nov 2008 | INR | 38.91 | 39.41 | 37.47 | 37.92 | 37.92 | -1.49 (-3.78%) | 9,530 |
| 18 Nov 2008 | INR | 38.91 | 40.01 | 37.77 | 39.41 | 39.41 | -0.2 (-0.50%) | 49,090 |
| 17 Nov 2008 | INR | 37.92 | 39.91 | 37.57 | 39.61 | 39.61 | +0.3 (+0.76%) | 17,820 |
| 14 Nov 2008 | INR | 39.91 | 39.91 | 38.26 | 39.31 | 39.31 | -0.5 (-1.26%) | 20,540 |
| 12 Nov 2008 | INR | 38.46 | 41.31 | 38.07 | 39.81 | 39.81 | -0.25 (-0.62%) | 16,330 |
| 11 Nov 2008 | INR | 41.91 | 42.9 | 40.01 | 40.06 | 40.06 | -2.05 (-4.87%) | 10,790 |
| 10 Nov 2008 | INR | 40.11 | 42.8 | 39.91 | 42.11 | 42.11 | +0.2 (+0.48%) | 20,600 |
| 7 Nov 2008 | INR | 39.91 | 42.56 | 39.51 | 41.91 | 41.91 | +0.35 (+0.84%) | 39,340 |
| 6 Nov 2008 | INR | 42.51 | 42.51 | 40.91 | 41.56 | 41.56 | -0.95 (-2.23%) | 19,790 |
| 5 Nov 2008 | INR | 44.5 | 45.95 | 42.46 | 42.51 | 42.51 | -1.29 (-2.95%) | 56,190 |
