| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2009 | INR | 60.4 | 62.45 | 58.05 | 59.3 | 59.3 | -0.6 (-1.00%) | 7,842 |
| 15 Jan 2009 | INR | 56 | 61 | 54 | 59.9 | 59.9 | -0.95 (-1.56%) | 31,601 |
| 14 Jan 2009 | INR | 60 | 63.75 | 58.25 | 60.85 | 60.85 | -1.65 (-2.64%) | 26,288 |
| 13 Jan 2009 | INR | 63 | 64 | 58.7 | 62.5 | 62.5 | -1.1 (-1.73%) | 50,080 |
| 12 Jan 2009 | INR | 68.25 | 72.45 | 62.35 | 63.6 | 63.6 | -7.1 (-10.04%) | 15,818 |
| 9 Jan 2009 | INR | 67 | 71.5 | 67 | 70.7 | 70.7 | -0.95 (-1.33%) | 45,814 |
| 7 Jan 2009 | INR | 72.55 | 75.45 | 69 | 71.65 | 71.65 | -2.35 (-3.18%) | 43,251 |
| 6 Jan 2009 | INR | 75 | 75 | 72 | 74 | 74 | -0.85 (-1.14%) | 88,680 |
| 5 Jan 2009 | INR | 77.95 | 78 | 74.4 | 74.85 | 74.85 | -1.45 (-1.90%) | 46,621 |
| 2 Jan 2009 | INR | 77.15 | 78.9 | 76.15 | 76.3 | 76.3 | -0.2 (-0.26%) | 71,310 |
| 1 Jan 2009 | INR | 75 | 78.25 | 74 | 76.5 | 76.5 | +2.79 (+3.79%) | 127,727 |
| 1 Jan 2009 |
|
|||||||
| 31 Dec 2008 | INR | 735 | 760 | 729.3 | 737.1 | 73.71 | +13.4 (+1.85%) | 35,250 |
| 30 Dec 2008 | INR | 682 | 725 | 680 | 723.7 | 72.37 | +43.3 (+6.36%) | 28,950 |
| 29 Dec 2008 | INR | 661.1 | 685 | 661 | 680.4 | 68.04 | +0.1 (+0.01%) | 16,700 |
| 26 Dec 2008 | INR | 705 | 705 | 676.2 | 680.3 | 68.03 | -7.5 (-1.09%) | 19,230 |
| 24 Dec 2008 | INR | 701 | 702.8 | 681.3 | 687.8 | 68.78 | -9.7 (-1.39%) | 30,110 |
| 23 Dec 2008 | INR | 704.4 | 727 | 684 | 697.5 | 69.75 | -7.3 (-1.04%) | 30,750 |
| 22 Dec 2008 | INR | 680 | 730 | 680 | 704.8 | 70.48 | +36 (+5.38%) | 37,340 |
| 19 Dec 2008 | INR | 635 | 680 | 634 | 668.8 | 66.88 | +34.5 (+5.44%) | 125,500 |
| 18 Dec 2008 | INR | 610.3 | 638 | 608 | 634.3 | 63.43 | +12.1 (+1.94%) | 4,770 |
| 17 Dec 2008 | INR | 646 | 646 | 620 | 622.2 | 62.22 | -23.8 (-3.68%) | 26,740 |
| 16 Dec 2008 | INR | 635 | 654.8 | 621.5 | 646 | 64.6 | +16.8 (+2.67%) | 13,880 |
| 15 Dec 2008 | INR | 620 | 639.5 | 588.6 | 629.2 | 62.92 | +12.2 (+1.98%) | 67,680 |
| 12 Dec 2008 | INR | 615 | 624 | 600 | 617 | 61.7 | +8.2 (+1.35%) | 13,490 |
| 11 Dec 2008 | INR | 634 | 634 | 600.1 | 608.8 | 60.88 | -3.1 (-0.51%) | 35,870 |
| 10 Dec 2008 | INR | 640 | 640 | 606 | 611.9 | 61.19 | -1.4 (-0.23%) | 49,930 |
| 8 Dec 2008 | INR | 616.7 | 620 | 611 | 613.3 | 61.33 | -9.7 (-1.56%) | 47,490 |
| 5 Dec 2008 | INR | 635 | 635 | 606 | 623 | 62.3 | -14.6 (-2.29%) | 39,310 |
| 4 Dec 2008 | INR | 610 | 648 | 610 | 637.6 | 63.76 | +9.1 (+1.45%) | 5,840 |
| 3 Dec 2008 | INR | 635 | 635 | 609 | 628.5 | 62.85 | +13 (+2.11%) | 37,110 |
