| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 517 | 517 | 490 | 496.2 | 496.2 | -15.1 (-2.95%) | 116,970 |
| 5 Jan 2009 | INR | 505 | 516 | 493 | 511.3 | 511.3 | +21.55 (+4.40%) | 144,783 |
| 2 Jan 2009 | INR | 480 | 499 | 473.9 | 489.75 | 489.75 | +15.95 (+3.37%) | 120,037 |
| 1 Jan 2009 | INR | 456 | 476 | 456 | 473.8 | 473.8 | +20.35 (+4.49%) | 72,403 |
| 31 Dec 2008 | INR | 458 | 465.7 | 449 | 453.45 | 453.45 | -0.7 (-0.15%) | 63,817 |
| 30 Dec 2008 | INR | 424.8 | 457.8 | 424.8 | 454.15 | 454.15 | +14.6 (+3.32%) | 56,875 |
| 29 Dec 2008 | INR | 438 | 443.8 | 420.15 | 439.55 | 439.55 | +3.85 (+0.88%) | 43,465 |
| 26 Dec 2008 | INR | 448 | 452.9 | 431 | 435.7 | 435.7 | -9.5 (-2.13%) | 64,578 |
| 24 Dec 2008 | INR | 458.35 | 458.35 | 440 | 445.2 | 445.2 | -13.15 (-2.87%) | 47,815 |
| 23 Dec 2008 | INR | 464.1 | 468.35 | 456.05 | 458.35 | 458.35 | -7.75 (-1.66%) | 38,124 |
| 22 Dec 2008 | INR | 474 | 482.15 | 461.25 | 466.1 | 466.1 | -5.65 (-1.20%) | 78,329 |
| 19 Dec 2008 | INR | 451.2 | 480 | 451.2 | 471.75 | 471.75 | +11.6 (+2.52%) | 243,952 |
| 18 Dec 2008 | INR | 444 | 463.9 | 437 | 460.15 | 460.15 | +20.05 (+4.56%) | 98,744 |
| 17 Dec 2008 | INR | 448 | 450 | 439 | 440.1 | 440.1 | -0.4 (-0.09%) | 288,468 |
| 16 Dec 2008 | INR | 438 | 451 | 431.1 | 440.5 | 440.5 | +5 (+1.15%) | 96,972 |
| 15 Dec 2008 | INR | 435 | 453.95 | 430.15 | 435.5 | 435.5 | +3.7 (+0.86%) | 137,281 |
| 12 Dec 2008 | INR | 440.1 | 448 | 425 | 431.8 | 431.8 | -21.1 (-4.66%) | 147,737 |
| 11 Dec 2008 | INR | 466.25 | 469 | 448.45 | 452.9 | 452.9 | -15.5 (-3.31%) | 99,651 |
| 10 Dec 2008 | INR | 470 | 479.9 | 458 | 468.4 | 468.4 | +6.8 (+1.47%) | 181,842 |
| 8 Dec 2008 | INR | 451 | 479.8 | 450 | 461.6 | 461.6 | +21 (+4.77%) | 122,939 |
| 5 Dec 2008 | INR | 435 | 448.9 | 435 | 440.6 | 440.6 | +0.1 (+0.02%) | 119,539 |
| 4 Dec 2008 | INR | 425 | 447.8 | 417 | 440.5 | 440.5 | +21.05 (+5.02%) | 139,410 |
| 3 Dec 2008 | INR | 427 | 427 | 413.2 | 419.45 | 419.45 | -1.8 (-0.43%) | 32,624 |
| 2 Dec 2008 | INR | 406 | 429.65 | 400 | 421.25 | 421.25 | +0.7 (+0.17%) | 101,193 |
| 1 Dec 2008 | INR | 438 | 458.55 | 419 | 420.55 | 420.55 | -17.35 (-3.96%) | 52,970 |
| 28 Nov 2008 | INR | 446 | 446 | 423 | 437.9 | 437.9 | -8.05 (-1.81%) | 58,920 |
| 26 Nov 2008 | INR | 430 | 451 | 428.05 | 445.95 | 445.95 | +15.9 (+3.70%) | 122,327 |
| 25 Nov 2008 | INR | 435.5 | 443 | 425 | 430.05 | 430.05 | +1.05 (+0.24%) | 64,391 |
| 24 Nov 2008 | INR | 428 | 444 | 421.1 | 429 | 429 | -4.6 (-1.06%) | 71,328 |
| 21 Nov 2008 | INR | 420 | 436 | 415 | 433.6 | 433.6 | +13.55 (+3.23%) | 90,315 |
