| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 187 | 192 | 180.65 | 183.7 | 183.7 | -4.6 (-2.44%) | 67,072 |
| 5 Jan 2009 | INR | 184 | 195.9 | 184 | 188.3 | 188.3 | +0.2 (+0.11%) | 131,826 |
| 2 Jan 2009 | INR | 195 | 200.7 | 184 | 188.1 | 188.1 | -4.15 (-2.16%) | 475,358 |
| 1 Jan 2009 | INR | 167.8 | 197.7 | 167.7 | 192.25 | 192.25 | +27.05 (+16.37%) | 310,633 |
| 31 Dec 2008 | INR | 168 | 172.9 | 164.1 | 165.2 | 165.2 | -0.7 (-0.42%) | 42,811 |
| 30 Dec 2008 | INR | 165.9 | 170.9 | 163.1 | 165.9 | 165.9 | +0.9 (+0.55%) | 59,546 |
| 29 Dec 2008 | INR | 157 | 165 | 152 | 165 | 165 | +9.55 (+6.14%) | 32,973 |
| 26 Dec 2008 | INR | 164 | 168.7 | 153 | 155.45 | 155.45 | -7.85 (-4.81%) | 26,194 |
| 24 Dec 2008 | INR | 162.9 | 170.9 | 160.2 | 163.3 | 163.3 | 0.0 (0.0%) | 60,097 |
| 23 Dec 2008 | INR | 165 | 170 | 160.05 | 163.3 | 163.3 | -3.45 (-2.07%) | 43,416 |
| 22 Dec 2008 | INR | 173.35 | 176 | 164 | 166.75 | 166.75 | -4.45 (-2.60%) | 30,187 |
| 19 Dec 2008 | INR | 173 | 180.4 | 170 | 171.2 | 171.2 | -3.15 (-1.81%) | 50,876 |
| 18 Dec 2008 | INR | 172.85 | 179 | 161.35 | 174.35 | 174.35 | +5.25 (+3.10%) | 138,829 |
| 17 Dec 2008 | INR | 190 | 194.4 | 166.25 | 169.1 | 169.1 | -13.4 (-7.34%) | 244,655 |
| 16 Dec 2008 | INR | 157 | 188 | 155.6 | 182.5 | 182.5 | +25.5 (+16.24%) | 454,962 |
| 15 Dec 2008 | INR | 143.1 | 163.8 | 143 | 157 | 157 | +14.95 (+10.52%) | 96,326 |
| 12 Dec 2008 | INR | 132.5 | 147.5 | 132.5 | 142.05 | 142.05 | +1.45 (+1.03%) | 37,077 |
| 11 Dec 2008 | INR | 138 | 147 | 137.6 | 140.6 | 140.6 | +1.8 (+1.30%) | 43,811 |
| 10 Dec 2008 | INR | 138 | 140.9 | 137.15 | 138.8 | 138.8 | +1.6 (+1.17%) | 23,110 |
| 8 Dec 2008 | INR | 139.4 | 147.8 | 136.5 | 137.2 | 137.2 | +6 (+4.57%) | 41,521 |
| 5 Dec 2008 | INR | 136 | 141.2 | 130.15 | 131.2 | 131.2 | -6.1 (-4.44%) | 32,547 |
| 4 Dec 2008 | INR | 135 | 140.5 | 128.05 | 137.3 | 137.3 | +3.95 (+2.96%) | 55,475 |
| 3 Dec 2008 | INR | 127.05 | 143 | 124.5 | 133.35 | 133.35 | +7.25 (+5.75%) | 79,833 |
| 2 Dec 2008 | INR | 127 | 127 | 120.1 | 126.1 | 126.1 | -1.8 (-1.41%) | 12,948 |
| 1 Dec 2008 | INR | 124.55 | 134.5 | 124.55 | 127.9 | 127.9 | +2.05 (+1.63%) | 13,510 |
| 28 Nov 2008 | INR | 120 | 131.8 | 115.2 | 125.85 | 125.85 | -3.55 (-2.74%) | 20,842 |
| 26 Nov 2008 | INR | 139.5 | 140.2 | 127.05 | 129.4 | 129.4 | -9.9 (-7.11%) | 26,055 |
| 25 Nov 2008 | INR | 143.95 | 145 | 138.5 | 139.3 | 139.3 | -0.8 (-0.57%) | 14,397 |
| 24 Nov 2008 | INR | 140.05 | 148.8 | 138.1 | 140.1 | 140.1 | -2.45 (-1.72%) | 16,523 |
| 21 Nov 2008 | INR | 138 | 144.5 | 136.85 | 142.55 | 142.55 | +1.45 (+1.03%) | 21,332 |
