| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 274.2 | 274.2 | 262.1 | 263.95 | 263.95 | -2.35 (-0.88%) | 5,062 |
| 2 Jan 2009 | INR | 267.8 | 273.6 | 266 | 266.3 | 266.3 | -5 (-1.84%) | 898 |
| 1 Jan 2009 | INR | 272 | 277.9 | 267.3 | 271.3 | 271.3 | +3.3 (+1.23%) | 1,430 |
| 31 Dec 2008 | INR | 261.05 | 281 | 261.05 | 268 | 268 | +5.05 (+1.92%) | 16,633 |
| 30 Dec 2008 | INR | 254.05 | 269 | 249 | 262.95 | 262.95 | +11.85 (+4.72%) | 14,012 |
| 29 Dec 2008 | INR | 234 | 260 | 233.05 | 251.1 | 251.1 | +16.6 (+7.08%) | 14,888 |
| 26 Dec 2008 | INR | 265 | 265 | 233 | 234.5 | 234.5 | +1.8 (+0.77%) | 2,227 |
| 24 Dec 2008 | INR | 250 | 250 | 232.6 | 232.7 | 232.7 | -0.3 (-0.13%) | 2,006 |
| 23 Dec 2008 | INR | 230.3 | 240.75 | 230.3 | 233 | 233 | -5.15 (-2.16%) | 2,679 |
| 22 Dec 2008 | INR | 239.9 | 241.2 | 238 | 238.15 | 238.15 | -0.4 (-0.17%) | 1,156 |
| 19 Dec 2008 | INR | 238 | 239.8 | 234 | 238.55 | 238.55 | +3.6 (+1.53%) | 1,239 |
| 18 Dec 2008 | INR | 236.95 | 236.95 | 234.1 | 234.95 | 234.95 | -1.25 (-0.53%) | 4,567 |
| 17 Dec 2008 | INR | 243.75 | 243.95 | 235 | 236.2 | 236.2 | -5.8 (-2.40%) | 3,400 |
| 16 Dec 2008 | INR | 239 | 242 | 236.2 | 242 | 242 | +2.8 (+1.17%) | 2,088 |
| 15 Dec 2008 | INR | 238.75 | 239.55 | 235 | 239.2 | 239.2 | +4.35 (+1.85%) | 2,725 |
| 12 Dec 2008 | INR | 235 | 238.2 | 230.05 | 234.85 | 234.85 | -1 (-0.42%) | 9,153 |
| 11 Dec 2008 | INR | 233.75 | 237 | 233.75 | 235.85 | 235.85 | -1.75 (-0.74%) | 2,579 |
| 10 Dec 2008 | INR | 231.75 | 239 | 231.7 | 237.6 | 237.6 | +2.6 (+1.11%) | 2,611 |
| 8 Dec 2008 | INR | 238.05 | 239 | 233.5 | 235 | 235 | -3.4 (-1.43%) | 2,174 |
| 5 Dec 2008 | INR | 231.1 | 243 | 227.1 | 238.4 | 238.4 | +7.25 (+3.14%) | 7,920 |
| 4 Dec 2008 | INR | 233.95 | 233.95 | 228.1 | 231.15 | 231.15 | -1.35 (-0.58%) | 2,849 |
| 3 Dec 2008 | INR | 240 | 240 | 229 | 232.5 | 232.5 | +5.25 (+2.31%) | 3,426 |
| 2 Dec 2008 | INR | 228.5 | 229.85 | 225.1 | 227.25 | 227.25 | -1.1 (-0.48%) | 2,008 |
| 1 Dec 2008 | INR | 229.5 | 231.45 | 228.05 | 228.35 | 228.35 | -0.65 (-0.28%) | 3,721 |
| 28 Nov 2008 | INR | 232.1 | 232.1 | 229 | 229 | 229 | -2.75 (-1.19%) | 2,681 |
| 26 Nov 2008 | INR | 235.1 | 235.85 | 231.25 | 231.75 | 231.75 | -2.9 (-1.24%) | 2,187 |
| 25 Nov 2008 | INR | 236.25 | 238 | 234.15 | 234.65 | 234.65 | -2.35 (-0.99%) | 2,474 |
| 24 Nov 2008 | INR | 235.05 | 239 | 234 | 237 | 237 | +1.6 (+0.68%) | 3,638 |
| 21 Nov 2008 | INR | 235.15 | 239.5 | 233 | 235.4 | 235.4 | -6.6 (-2.73%) | 4,090 |
| 20 Nov 2008 | INR | 234.9 | 242 | 231.25 | 242 | 242 | +6.85 (+2.91%) | 6,288 |
