| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2008 | INR | 61.78 | 64.22 | 60.46 | 60.63 | 60.63 | -1.37 (-2.21%) | 2,393,367 |
| 30 Dec 2008 | INR | 61.78 | 62.22 | 59.8 | 62 | 62 | 0.0 (0.0%) | 3,016,712 |
| 29 Dec 2008 | INR | 60 | 62.22 | 58.44 | 62 | 62 | +1.74 (+2.89%) | 3,217,331 |
| 26 Dec 2008 | INR | 63.33 | 65.07 | 60.01 | 60.26 | 60.26 | -2.47 (-3.94%) | 6,269,570 |
| 24 Dec 2008 | INR | 60.44 | 63.71 | 60 | 62.73 | 62.73 | +2.19 (+3.62%) | 10,462,618 |
| 23 Dec 2008 | INR | 60.89 | 62.4 | 58 | 60.54 | 60.54 | +0.24 (+0.40%) | 5,537,231 |
| 22 Dec 2008 | INR | 60.89 | 61.82 | 58.24 | 60.3 | 60.3 | -0.98 (-1.60%) | 2,888,412 |
| 19 Dec 2008 | INR | 60.78 | 63.2 | 59.36 | 61.28 | 61.28 | +0.87 (+1.44%) | 11,313,208 |
| 18 Dec 2008 | INR | 55.91 | 63 | 55.37 | 60.41 | 60.41 | +5.45 (+9.92%) | 22,757,564 |
| 17 Dec 2008 | INR | 53.11 | 55.78 | 52.57 | 54.96 | 54.96 | +1.89 (+3.56%) | 7,036,276 |
| 16 Dec 2008 | INR | 53.33 | 54.44 | 52.23 | 53.07 | 53.07 | -0.79 (-1.47%) | 3,835,825 |
| 15 Dec 2008 | INR | 52.67 | 55.96 | 52.44 | 53.86 | 53.86 | +1.27 (+2.41%) | 5,409,466 |
| 12 Dec 2008 | INR | 49.33 | 53.11 | 48.5 | 52.59 | 52.59 | +2.79 (+5.60%) | 7,643,277 |
| 11 Dec 2008 | INR | 51.11 | 51.13 | 48.89 | 49.8 | 49.8 | -1.01 (-1.99%) | 3,558,008 |
| 10 Dec 2008 | INR | 49.33 | 51.56 | 48.89 | 50.81 | 50.81 | +1.25 (+2.52%) | 2,988,123 |
| 8 Dec 2008 | INR | 51.11 | 51.51 | 48.02 | 49.56 | 49.56 | -0.2 (-0.40%) | 8,704,525 |
| 5 Dec 2008 | INR | 54.44 | 54.44 | 49.19 | 49.76 | 49.76 | -3.62 (-6.78%) | 10,352,516 |
| 4 Dec 2008 | INR | 53.32 | 54.21 | 53 | 53.38 | 53.38 | +0.48 (+0.91%) | 6,874,100 |
| 3 Dec 2008 | INR | 52.89 | 53.38 | 51.58 | 52.9 | 52.9 | +0.27 (+0.51%) | 3,202,953 |
| 2 Dec 2008 | INR | 51.13 | 53.11 | 51.13 | 52.63 | 52.63 | +0.93 (+1.80%) | 5,295,733 |
| 1 Dec 2008 | INR | 53.11 | 54 | 51.16 | 51.7 | 51.7 | -1.11 (-2.10%) | 4,288,493 |
| 28 Nov 2008 | INR | 52.22 | 53.11 | 51.79 | 52.81 | 52.81 | -0.11 (-0.21%) | 2,331,874 |
| 26 Nov 2008 | INR | 52.44 | 53.37 | 51 | 52.92 | 52.92 | +0.19 (+0.36%) | 3,495,125 |
| 25 Nov 2008 | INR | 53.73 | 54.67 | 52 | 52.73 | 52.73 | -1.25 (-2.32%) | 5,075,274 |
| 24 Nov 2008 | INR | 51.1 | 54.42 | 50.27 | 53.98 | 53.98 | +3.14 (+6.18%) | 3,743,336 |
| 21 Nov 2008 | INR | 49.56 | 51 | 49.23 | 50.84 | 50.84 | +1.32 (+2.67%) | 4,418,584 |
| 20 Nov 2008 | INR | 49.78 | 50.4 | 47.89 | 49.52 | 49.52 | -1.3 (-2.56%) | 2,644,876 |
| 19 Nov 2008 | INR | 51.11 | 51.11 | 50.13 | 50.82 | 50.82 | -0.37 (-0.72%) | 2,343,754 |
| 18 Nov 2008 | INR | 49.76 | 51.98 | 48.73 | 51.19 | 51.19 | +1.25 (+2.50%) | 4,876,576 |
| 17 Nov 2008 | INR | 49.22 | 50.08 | 48.26 | 49.94 | 49.94 | +1.36 (+2.80%) | 3,391,112 |
