| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 356 | 378.7 | 338.15 | 358.05 | 358.05 | +10.3 (+2.96%) | 129,515 |
| 5 Jan 2009 | INR | 319.95 | 347.75 | 319.95 | 347.75 | 347.75 | +31.6 (+10.00%) | 66,506 |
| 2 Jan 2009 | INR | 317.85 | 328.5 | 313 | 316.15 | 316.15 | +2.6 (+0.83%) | 39,567 |
| 1 Jan 2009 | INR | 304 | 316 | 303 | 313.55 | 313.55 | +11.8 (+3.91%) | 13,844 |
| 31 Dec 2008 | INR | 304.85 | 316 | 297.1 | 301.75 | 301.75 | -0.05 (-0.02%) | 21,268 |
| 30 Dec 2008 | INR | 299 | 310 | 295 | 301.8 | 301.8 | +6.8 (+2.31%) | 14,085 |
| 29 Dec 2008 | INR | 285 | 297.8 | 285 | 295 | 295 | +5.5 (+1.90%) | 5,084 |
| 26 Dec 2008 | INR | 304.95 | 305.9 | 287 | 289.5 | 289.5 | -11.4 (-3.79%) | 10,406 |
| 24 Dec 2008 | INR | 299.55 | 309 | 298.25 | 300.9 | 300.9 | -4.1 (-1.34%) | 16,588 |
| 23 Dec 2008 | INR | 311 | 317.9 | 300 | 305 | 305 | -14.05 (-4.40%) | 19,778 |
| 22 Dec 2008 | INR | 323.1 | 329.95 | 315.5 | 319.05 | 319.05 | -3.3 (-1.02%) | 40,083 |
| 19 Dec 2008 | INR | 300.1 | 324.75 | 300 | 322.35 | 322.35 | +19.85 (+6.56%) | 68,975 |
| 18 Dec 2008 | INR | 288.95 | 306.4 | 288.95 | 302.5 | 302.5 | +14.4 (+5.00%) | 82,862 |
| 17 Dec 2008 | INR | 288 | 307.75 | 278 | 288.1 | 288.1 | +8.3 (+2.97%) | 214,447 |
| 16 Dec 2008 | INR | 283.9 | 294 | 273 | 279.8 | 279.8 | -1.3 (-0.46%) | 41,709 |
| 15 Dec 2008 | INR | 286 | 291.95 | 275.25 | 281.1 | 281.1 | +1.1 (+0.39%) | 12,644 |
| 12 Dec 2008 | INR | 276 | 284.4 | 272.55 | 280 | 280 | -5.1 (-1.79%) | 10,106 |
| 11 Dec 2008 | INR | 290 | 295.5 | 279 | 285.1 | 285.1 | -3.65 (-1.26%) | 17,785 |
| 10 Dec 2008 | INR | 282 | 292 | 275.15 | 288.75 | 288.75 | +14.05 (+5.11%) | 15,247 |
| 8 Dec 2008 | INR | 289.8 | 291.05 | 272.1 | 274.7 | 274.7 | -0.45 (-0.16%) | 19,694 |
| 5 Dec 2008 | INR | 269.25 | 279 | 268.5 | 275.15 | 275.15 | +8.75 (+3.28%) | 34,722 |
| 4 Dec 2008 | INR | 270 | 278 | 262.1 | 266.4 | 266.4 | -2.1 (-0.78%) | 65,497 |
| 3 Dec 2008 | INR | 273.95 | 285 | 266 | 268.5 | 268.5 | -3.95 (-1.45%) | 12,571 |
| 2 Dec 2008 | INR | 273 | 279.45 | 260 | 272.45 | 272.45 | -11.75 (-4.13%) | 11,682 |
| 1 Dec 2008 | INR | 299 | 306 | 281.05 | 284.2 | 284.2 | -14.25 (-4.77%) | 14,651 |
| 28 Nov 2008 | INR | 303.85 | 306.85 | 291.2 | 298.45 | 298.45 | -7.55 (-2.47%) | 6,740 |
| 26 Nov 2008 | INR | 299.2 | 308 | 293 | 306 | 306 | +4 (+1.32%) | 53,164 |
| 25 Nov 2008 | INR | 324.95 | 324.95 | 298.05 | 302 | 302 | -7.05 (-2.28%) | 12,515 |
| 24 Nov 2008 | INR | 318 | 319 | 308.05 | 309.05 | 309.05 | -13.85 (-4.29%) | 6,119 |
| 21 Nov 2008 | INR | 320 | 327 | 305 | 322.9 | 322.9 | -10.1 (-3.03%) | 41,102 |
