| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2009 | INR | 14,685 | 14,999 | 14,400 | 14,400 | 14,400 | -41.6 (-0.29%) | 4,490 |
| 2 Feb 2009 | INR | 14,350 | 14,700 | 14,290 | 14,441.6 | 14,441.6 | -40.85 (-0.28%) | 5,780 |
| 30 Jan 2009 | INR | 13,755 | 14,811 | 13,755 | 14,482.45 | 14,482.45 | +80.15 (+0.56%) | 7,340 |
| 29 Jan 2009 | INR | 15,180 | 15,374.75 | 14,025 | 14,402.3 | 14,402.3 | -240.35 (-1.64%) | 14,450 |
| 28 Jan 2009 | INR | 14,270 | 14,642.65 | 14,100 | 14,642.65 | 14,642.65 | +742.65 (+5.34%) | 5,150 |
| 27 Jan 2009 | INR | 14,550 | 14,550 | 13,817.1 | 13,900 | 13,900 | -644.3 (-4.43%) | 8,350 |
| 26 Jan 2009 | INR | 0 | 0 | 0 | 14,544.3 | 14,544.3 | 0.0 (0.0%) | 0 |
| 23 Jan 2009 | INR | 15,309.75 | 15,309.75 | 14,544.3 | 14,544.3 | 14,544.3 | -765.45 (-5.00%) | 2,770 |
| 22 Jan 2009 | INR | 16,200 | 16,422 | 15,309.75 | 15,309.75 | 15,309.75 | -590.25 (-3.71%) | 2,550 |
| 21 Jan 2009 | INR | 16,015 | 16,700 | 15,900 | 15,900 | 15,900 | -556.8 (-3.38%) | 6,460 |
| 20 Jan 2009 | INR | 16,250.15 | 16,795 | 16,050 | 16,456.8 | 16,456.8 | +26.75 (+0.16%) | 6,060 |
| 19 Jan 2009 | INR | 16,500.15 | 16,639 | 15,935 | 16,430.05 | 16,430.05 | -74.95 (-0.45%) | 8,370 |
| 16 Jan 2009 | INR | 16,800 | 17,400 | 16,101 | 16,505 | 16,505 | -259.1 (-1.55%) | 11,060 |
| 15 Jan 2009 | INR | 16,700 | 17,000 | 16,215 | 16,764.1 | 16,764.1 | -265.95 (-1.56%) | 5,460 |
| 14 Jan 2009 | INR | 17,000 | 17,450 | 16,505 | 17,030.05 | 17,030.05 | +30.05 (+0.18%) | 7,510 |
| 13 Jan 2009 | INR | 16,405 | 18,000.1 | 16,393.3 | 17,000 | 17,000 | -256.1 (-1.48%) | 10,690 |
| 12 Jan 2009 | INR | 17,261 | 17,385 | 17,256.1 | 17,256.1 | 17,256.1 | -908.2 (-5.00%) | 850 |
| 9 Jan 2009 | INR | 18,420 | 18,420 | 18,164.3 | 18,164.3 | 18,164.3 | -956 (-5.00%) | 1,120 |
| 8 Jan 2009 | INR | 0 | 0 | 0 | 19,120.3 | 19,120.3 | 0.0 (0.0%) | 0 |
| 7 Jan 2009 | INR | 20,225 | 20,400 | 19,120.3 | 19,120.3 | 19,120.3 | -1,006.3 (-5.00%) | 6,350 |
| 6 Jan 2009 | INR | 20,295 | 20,699 | 20,003 | 20,126.6 | 20,126.6 | -199.2 (-0.98%) | 6,510 |
| 5 Jan 2009 | INR | 20,000 | 21,000 | 20,000 | 20,325.8 | 20,325.8 | +179.4 (+0.89%) | 8,510 |
| 2 Jan 2009 | INR | 21,096 | 21,096.75 | 19,725 | 20,146.4 | 20,146.4 | +54.25 (+0.27%) | 21,900 |
| 1 Jan 2009 | INR | 19,240 | 20,092.15 | 19,135 | 20,092.15 | 20,092.15 | +1,189.15 (+6.29%) | 9,090 |
| 31 Dec 2008 | INR | 19,900 | 19,900 | 18,700 | 18,903 | 18,903 | -230.75 (-1.21%) | 6,400 |
| 30 Dec 2008 | INR | 19,800 | 19,940 | 19,000 | 19,133.75 | 19,133.75 | -681.4 (-3.44%) | 9,300 |
| 29 Dec 2008 | INR | 21,000 | 21,000 | 19,781.9 | 19,815.15 | 19,815.15 | -1,007.85 (-4.84%) | 7,610 |
| 26 Dec 2008 | INR | 21,500 | 22,440 | 20,567.95 | 20,823 | 20,823 | -827.45 (-3.82%) | 13,430 |
| 25 Dec 2008 | INR | 0 | 0 | 0 | 21,650.45 | 21,650.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | INR | 22,310 | 23,500 | 21,100 | 21,650.45 | 21,650.45 | -139.55 (-0.64%) | 23,850 |
