| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2009 | INR | 29.25 | 30.4 | 28.9 | 29.3 | 29.3 | +0.05 (+0.17%) | 781,666 |
| 9 Jan 2009 | INR | 29.15 | 30 | 28.5 | 29.25 | 29.25 | -0.75 (-2.50%) | 1,126,913 |
| 7 Jan 2009 | INR | 32.4 | 32.6 | 28.5 | 30 | 30 | -2.2 (-6.83%) | 1,448,555 |
| 6 Jan 2009 | INR | 32.7 | 33.35 | 31 | 32.2 | 32.2 | -0.25 (-0.77%) | 1,248,806 |
| 5 Jan 2009 | INR | 32.9 | 33.4 | 32.15 | 32.45 | 32.45 | +0.05 (+0.15%) | 1,403,637 |
| 2 Jan 2009 | INR | 32.5 | 33.6 | 32.05 | 32.4 | 32.4 | +0.35 (+1.09%) | 1,382,567 |
| 1 Jan 2009 | INR | 30.45 | 32.9 | 30.45 | 32.05 | 32.05 | +1.55 (+5.08%) | 1,646,239 |
| 31 Dec 2008 | INR | 30.65 | 31.2 | 29.75 | 30.5 | 30.5 | +0.15 (+0.49%) | 762,381 |
| 30 Dec 2008 | INR | 29.9 | 30.6 | 29.4 | 30.35 | 30.35 | +0.8 (+2.71%) | 870,171 |
| 29 Dec 2008 | INR | 28.6 | 29.6 | 28.3 | 29.55 | 29.55 | +0.9 (+3.14%) | 810,823 |
| 26 Dec 2008 | INR | 29 | 30.25 | 28.4 | 28.65 | 28.65 | -0.45 (-1.55%) | 979,557 |
| 24 Dec 2008 | INR | 31.5 | 31.8 | 28.4 | 29.1 | 29.1 | -2.3 (-7.32%) | 3,680,829 |
| 23 Dec 2008 | INR | 33.5 | 34 | 30.6 | 31.4 | 31.4 | -2.4 (-7.10%) | 2,525,702 |
| 22 Dec 2008 | INR | 34.9 | 35.5 | 33.35 | 33.8 | 33.8 | -0.7 (-2.03%) | 1,302,605 |
| 19 Dec 2008 | INR | 36 | 36.85 | 34.4 | 34.5 | 34.5 | -1.4 (-3.90%) | 1,389,837 |
| 18 Dec 2008 | INR | 35.6 | 36.5 | 35 | 35.9 | 35.9 | +0.8 (+2.28%) | 790,850 |
| 17 Dec 2008 | INR | 37.9 | 38 | 35.05 | 35.1 | 35.1 | -2.3 (-6.15%) | 1,822,730 |
| 16 Dec 2008 | INR | 35.65 | 38.7 | 35.65 | 37.4 | 37.4 | +1.15 (+3.17%) | 2,368,207 |
| 15 Dec 2008 | INR | 37.4 | 37.45 | 35.75 | 36.25 | 36.25 | +0.25 (+0.69%) | 1,144,180 |
| 12 Dec 2008 | INR | 35.75 | 39.4 | 35.1 | 36 | 36 | 0.0 (0.0%) | 2,628,838 |
| 11 Dec 2008 | INR | 36 | 37.2 | 35.75 | 36 | 36 | -0.35 (-0.96%) | 585,973 |
| 10 Dec 2008 | INR | 37.5 | 37.9 | 36.25 | 36.35 | 36.35 | -0.6 (-1.62%) | 744,644 |
| 8 Dec 2008 | INR | 37.95 | 38.9 | 36.5 | 36.95 | 36.95 | -0.45 (-1.20%) | 352,609 |
| 5 Dec 2008 | INR | 37.7 | 38 | 36.75 | 37.4 | 37.4 | -0.1 (-0.27%) | 314,701 |
| 4 Dec 2008 | INR | 36.9 | 38 | 36.5 | 37.5 | 37.5 | +1.3 (+3.59%) | 578,510 |
| 3 Dec 2008 | INR | 37.1 | 39.5 | 35.9 | 36.2 | 36.2 | -1.8 (-4.74%) | 1,017,547 |
| 2 Dec 2008 | INR | 37.25 | 38.7 | 37.1 | 38 | 38 | -1.15 (-2.94%) | 515,385 |
| 1 Dec 2008 | INR | 45.1 | 46.8 | 38.6 | 39.15 | 39.15 | -7.85 (-16.70%) | 2,911,480 |
| 28 Nov 2008 | INR | 39.35 | 48 | 39.35 | 47 | 47 | +5.75 (+13.94%) | 18,322,204 |
| 26 Nov 2008 | INR | 38.1 | 41.4 | 38.1 | 41.25 | 41.25 | +2.25 (+5.77%) | 1,687,989 |
