| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 395 | 407.4 | 390 | 404.95 | 404.95 | -1.75 (-0.43%) | 8,469 |
| 2 Jan 2009 | INR | 412 | 412 | 405 | 406.7 | 406.7 | -1.6 (-0.39%) | 9,735 |
| 1 Jan 2009 | INR | 408 | 409.65 | 406 | 408.3 | 408.3 | +0.2 (+0.05%) | 3,902 |
| 31 Dec 2008 | INR | 408.5 | 413 | 405 | 408.1 | 408.1 | -1.9 (-0.46%) | 13,048 |
| 30 Dec 2008 | INR | 410.6 | 412 | 407.15 | 410 | 410 | -0.4 (-0.10%) | 11,140 |
| 29 Dec 2008 | INR | 405.95 | 411.9 | 402 | 410.4 | 410.4 | +5.7 (+1.41%) | 19,535 |
| 26 Dec 2008 | INR | 407 | 407.95 | 397 | 404.7 | 404.7 | -0.35 (-0.09%) | 16,018 |
| 24 Dec 2008 | INR | 404 | 406.9 | 402 | 405.05 | 405.05 | -0.15 (-0.04%) | 18,936 |
| 23 Dec 2008 | INR | 411 | 412 | 404 | 405.2 | 405.2 | -1.5 (-0.37%) | 73,957 |
| 22 Dec 2008 | INR | 405 | 412 | 393 | 406.7 | 406.7 | +7.2 (+1.80%) | 123,633 |
| 19 Dec 2008 | INR | 394.1 | 405.5 | 394.1 | 399.5 | 399.5 | -1.5 (-0.37%) | 18,271 |
| 18 Dec 2008 | INR | 388 | 403.75 | 386.2 | 401 | 401 | +13.3 (+3.43%) | 25,635 |
| 17 Dec 2008 | INR | 390 | 395.8 | 385.05 | 387.7 | 387.7 | +0.35 (+0.09%) | 8,821 |
| 16 Dec 2008 | INR | 393 | 393 | 384 | 387.35 | 387.35 | -2.65 (-0.68%) | 7,684 |
| 15 Dec 2008 | INR | 385 | 392 | 384.05 | 390 | 390 | +6.25 (+1.63%) | 15,554 |
| 12 Dec 2008 | INR | 388 | 388 | 381 | 383.75 | 383.75 | -8.9 (-2.27%) | 29,178 |
| 11 Dec 2008 | INR | 398 | 401.85 | 391.25 | 392.65 | 392.65 | -6.8 (-1.70%) | 12,831 |
| 10 Dec 2008 | INR | 395 | 402.65 | 395 | 399.45 | 399.45 | +1.15 (+0.29%) | 20,362 |
| 8 Dec 2008 | INR | 409 | 411 | 392.35 | 398.3 | 398.3 | -3.15 (-0.78%) | 40,679 |
| 5 Dec 2008 | INR | 402 | 406.9 | 396 | 401.45 | 401.45 | -1.4 (-0.35%) | 12,007 |
| 4 Dec 2008 | INR | 394.9 | 404.35 | 392.35 | 402.85 | 402.85 | +7.85 (+1.99%) | 23,338 |
| 3 Dec 2008 | INR | 389 | 395.8 | 386.5 | 395 | 395 | +4.75 (+1.22%) | 19,283 |
| 2 Dec 2008 | INR | 385 | 391.85 | 382.5 | 390.25 | 390.25 | +2.6 (+0.67%) | 12,481 |
| 1 Dec 2008 | INR | 393.6 | 393.6 | 384.1 | 387.65 | 387.65 | +2.25 (+0.58%) | 55,543 |
| 28 Nov 2008 | INR | 386 | 388 | 382.3 | 385.4 | 385.4 | -1.3 (-0.34%) | 9,073 |
| 26 Nov 2008 | INR | 385.6 | 388.9 | 382.3 | 386.7 | 386.7 | +3.1 (+0.81%) | 11,115 |
| 25 Nov 2008 | INR | 390 | 390 | 383.2 | 383.6 | 383.6 | -0.35 (-0.09%) | 10,509 |
| 24 Nov 2008 | INR | 387.95 | 387.95 | 382.9 | 383.95 | 383.95 | -0.85 (-0.22%) | 7,656 |
| 21 Nov 2008 | INR | 387 | 389.85 | 382.1 | 384.8 | 384.8 | -3.75 (-0.97%) | 27,959 |
| 20 Nov 2008 | INR | 382.95 | 391.5 | 380.05 | 388.55 | 388.55 | -1.15 (-0.30%) | 46,159 |
