| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 49.1 | 50.25 | 49.1 | 50 | 50 | +1.9 (+3.95%) | 15,531 |
| 2 Jan 2009 | INR | 49 | 49 | 47.9 | 48.1 | 48.1 | +0.7 (+1.48%) | 4,917 |
| 1 Jan 2009 | INR | 46.7 | 47.65 | 46.7 | 47.4 | 47.4 | +1.25 (+2.71%) | 2,976 |
| 31 Dec 2008 | INR | 46.75 | 47.45 | 46.15 | 46.15 | 46.15 | -0.25 (-0.54%) | 2,257 |
| 30 Dec 2008 | INR | 45.8 | 46.95 | 45.6 | 46.4 | 46.4 | +1.5 (+3.34%) | 1,084 |
| 29 Dec 2008 | INR | 44.5 | 45.3 | 43.5 | 44.9 | 44.9 | +0.15 (+0.34%) | 6,636 |
| 26 Dec 2008 | INR | 46.1 | 46.15 | 44.7 | 44.75 | 44.75 | -0.45 (-1.00%) | 4,763 |
| 24 Dec 2008 | INR | 44.3 | 49 | 44.3 | 45.2 | 45.2 | -0.3 (-0.66%) | 2,392 |
| 23 Dec 2008 | INR | 46.3 | 46.9 | 45.2 | 45.5 | 45.5 | -1.5 (-3.19%) | 1,389 |
| 22 Dec 2008 | INR | 47.8 | 49.15 | 46.9 | 47 | 47 | 0.0 (0.0%) | 10,275 |
| 19 Dec 2008 | INR | 46.7 | 47.4 | 46.35 | 47 | 47 | +0.3 (+0.64%) | 3,255 |
| 18 Dec 2008 | INR | 45.2 | 51.3 | 44.5 | 46.7 | 46.7 | +1.75 (+3.89%) | 3,426 |
| 17 Dec 2008 | INR | 47 | 49 | 44.3 | 44.95 | 44.95 | -6.05 (-11.86%) | 8,319 |
| 16 Dec 2008 | INR | 45.2 | 51 | 45.2 | 51 | 51 | +5.5 (+12.09%) | 8,725 |
| 15 Dec 2008 | INR | 45.4 | 51.6 | 44.7 | 45.5 | 45.5 | +1.35 (+3.06%) | 7,351 |
| 12 Dec 2008 | INR | 43.25 | 44.15 | 42.6 | 44.15 | 44.15 | +0.45 (+1.03%) | 1,655 |
| 11 Dec 2008 | INR | 43.75 | 44.1 | 43 | 43.7 | 43.7 | +0.7 (+1.63%) | 3,455 |
| 10 Dec 2008 | INR | 42.2 | 43 | 41.8 | 43 | 43 | +0.8 (+1.90%) | 8,421 |
| 8 Dec 2008 | INR | 43 | 43 | 42 | 42.2 | 42.2 | +0.35 (+0.84%) | 5,860 |
| 5 Dec 2008 | INR | 42 | 43 | 41.85 | 41.85 | 41.85 | -0.15 (-0.36%) | 2,216 |
| 4 Dec 2008 | INR | 40.4 | 42 | 40.4 | 42 | 42 | +1.9 (+4.74%) | 6,253 |
| 3 Dec 2008 | INR | 39.9 | 40.25 | 39.9 | 40.1 | 40.1 | +0.7 (+1.78%) | 1,534 |
| 2 Dec 2008 | INR | 38.2 | 39.4 | 38 | 39.4 | 39.4 | -0.1 (-0.25%) | 2,921 |
| 1 Dec 2008 | INR | 40.45 | 40.65 | 39.5 | 39.5 | 39.5 | -0.5 (-1.25%) | 3,767 |
| 28 Nov 2008 | INR | 39.15 | 40 | 39 | 40 | 40 | +0.6 (+1.52%) | 2,130 |
| 26 Nov 2008 | INR | 39.2 | 39.4 | 38.05 | 39.4 | 39.4 | +0.4 (+1.03%) | 4,953 |
| 25 Nov 2008 | INR | 39.8 | 40.35 | 38.65 | 39 | 39 | -0.03 (-0.08%) | 2,886 |
| 24 Nov 2008 | INR | 39.6 | 39.6 | 38.95 | 39.03 | 39.03 | -0.87 (-2.18%) | 5,427 |
| 21 Nov 2008 | INR | 39.2 | 40.25 | 38.75 | 39.9 | 39.9 | +0.15 (+0.38%) | 14,858 |
| 20 Nov 2008 | INR | 39.7 | 40 | 39 | 39.75 | 39.75 | -1.35 (-3.28%) | 16,889 |
