| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2009 | INR | 107.6 | 111 | 106.3 | 108.75 | 14.5 | +1.15 (+1.07%) | 35,260 |
| 31 Dec 2008 | INR | 109.8 | 109.8 | 106.15 | 107.6 | 14.3467 | -0.3 (-0.28%) | 26,625 |
| 30 Dec 2008 | INR | 106.9 | 109.9 | 102.35 | 107.9 | 14.3867 | +2.85 (+2.71%) | 106,273 |
| 29 Dec 2008 | INR | 106 | 106.8 | 98 | 105.05 | 14.0067 | +2.1 (+2.04%) | 147,544 |
| 26 Dec 2008 | INR | 110.9 | 111.6 | 100.35 | 102.95 | 13.7267 | -6.55 (-5.98%) | 82,449 |
| 24 Dec 2008 | INR | 109.3 | 110.9 | 105.45 | 109.5 | 14.6 | +1.05 (+0.97%) | 26,187 |
| 23 Dec 2008 | INR | 110.7 | 111 | 104 | 108.45 | 14.46 | -4.35 (-3.86%) | 30,723 |
| 22 Dec 2008 | INR | 115 | 118.8 | 111 | 112.8 | 15.04 | -0.3 (-0.27%) | 72,581 |
| 19 Dec 2008 | INR | 108.75 | 114.8 | 106.2 | 113.1 | 15.08 | +3.95 (+3.62%) | 52,720 |
| 18 Dec 2008 | INR | 110 | 113.95 | 105 | 109.15 | 14.5533 | -1.25 (-1.13%) | 198,355 |
| 17 Dec 2008 | INR | 102 | 114.4 | 99.2 | 110.4 | 14.72 | +11.2 (+11.29%) | 589,179 |
| 16 Dec 2008 | INR | 94.4 | 101.6 | 92.25 | 99.2 | 13.2267 | +5.6 (+5.98%) | 203,309 |
| 15 Dec 2008 | INR | 92.4 | 94.4 | 90.65 | 93.6 | 12.48 | +3.35 (+3.71%) | 215,914 |
| 12 Dec 2008 | INR | 88.2 | 93.25 | 87.1 | 90.25 | 12.0333 | +0.25 (+0.28%) | 106,417 |
| 11 Dec 2008 | INR | 89.95 | 91.25 | 88.2 | 90 | 12 | 0.0 (0.0%) | 81,629 |
| 10 Dec 2008 | INR | 91 | 91 | 88.25 | 90 | 12 | -0.05 (-0.06%) | 168,156 |
| 8 Dec 2008 | INR | 91.35 | 93.95 | 88.1 | 90.05 | 12.0067 | -0.25 (-0.28%) | 51,108 |
| 5 Dec 2008 | INR | 88.1 | 91.35 | 86.25 | 90.3 | 12.04 | +1.9 (+2.15%) | 437,924 |
| 4 Dec 2008 | INR | 82.1 | 91.5 | 81.1 | 88.4 | 11.7867 | +5.05 (+6.06%) | 103,289 |
| 3 Dec 2008 | INR | 79.9 | 85.1 | 78 | 83.35 | 11.1133 | +4.45 (+5.64%) | 520,650 |
| 2 Dec 2008 | INR | 81 | 82 | 76.3 | 78.9 | 10.52 | -5.1 (-6.07%) | 485,485 |
| 1 Dec 2008 | INR | 83 | 86.5 | 80.5 | 84 | 11.2 | +2.65 (+3.26%) | 962,470 |
| 28 Nov 2008 | INR | 80.5 | 84.8 | 80.05 | 81.35 | 10.8467 | -2.65 (-3.15%) | 25,252 |
| 26 Nov 2008 | INR | 92.9 | 92.9 | 83.5 | 84 | 11.2 | -2.55 (-2.95%) | 124,065 |
| 25 Nov 2008 | INR | 90.2 | 94.4 | 85.35 | 86.55 | 11.54 | -2.35 (-2.64%) | 114,926 |
| 24 Nov 2008 | INR | 93.25 | 94 | 87.5 | 88.9 | 11.8533 | -3.65 (-3.94%) | 55,539 |
| 21 Nov 2008 | INR | 93.6 | 95.35 | 89 | 92.55 | 12.34 | -1.6 (-1.70%) | 36,695 |
| 20 Nov 2008 | INR | 91.5 | 95.5 | 89.5 | 94.15 | 12.5533 | -0.15 (-0.16%) | 77,562 |
| 19 Nov 2008 | INR | 89.9 | 97.1 | 85.55 | 94.3 | 12.5733 | +7.1 (+8.14%) | 103,148 |
| 18 Nov 2008 | INR | 90 | 90.9 | 85 | 87.2 | 11.6267 | -3.15 (-3.49%) | 54,227 |
