| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 536.15 | 558.7 | 530.25 | 539.45 | 539.45 | +3.3 (+0.62%) | 76,385 |
| 5 Jan 2009 | INR | 526 | 546 | 518.1 | 536.15 | 536.15 | +21.6 (+4.20%) | 90,574 |
| 2 Jan 2009 | INR | 523 | 525 | 510 | 514.55 | 514.55 | -3.1 (-0.60%) | 26,900 |
| 1 Jan 2009 | INR | 505 | 522.5 | 501.7 | 517.65 | 517.65 | +18.65 (+3.74%) | 33,511 |
| 31 Dec 2008 | INR | 520 | 528 | 496 | 499 | 499 | -12.9 (-2.52%) | 60,862 |
| 30 Dec 2008 | INR | 520 | 535.8 | 509 | 511.9 | 511.9 | +0.45 (+0.09%) | 60,283 |
| 29 Dec 2008 | INR | 514.95 | 530 | 485.3 | 511.45 | 511.45 | +5.75 (+1.14%) | 61,510 |
| 26 Dec 2008 | INR | 558 | 560 | 502.35 | 505.7 | 505.7 | -41.55 (-7.59%) | 50,328 |
| 24 Dec 2008 | INR | 580 | 580 | 540 | 547.25 | 547.25 | -11.65 (-2.08%) | 26,310 |
| 23 Dec 2008 | INR | 549 | 572 | 547.7 | 558.9 | 558.9 | +9.7 (+1.77%) | 44,661 |
| 22 Dec 2008 | INR | 555.4 | 583 | 541.1 | 549.2 | 549.2 | +4.55 (+0.84%) | 90,254 |
| 19 Dec 2008 | INR | 529 | 557 | 525 | 544.65 | 544.65 | +16 (+3.03%) | 55,345 |
| 18 Dec 2008 | INR | 503 | 533 | 482.2 | 528.65 | 528.65 | +26.1 (+5.19%) | 81,950 |
| 17 Dec 2008 | INR | 552 | 564 | 500 | 502.55 | 502.55 | -39.5 (-7.29%) | 155,192 |
| 16 Dec 2008 | INR | 529 | 568.9 | 525.25 | 542.05 | 542.05 | +19.15 (+3.66%) | 119,699 |
| 15 Dec 2008 | INR | 485 | 534.7 | 485 | 522.9 | 522.9 | +41.95 (+8.72%) | 637,130 |
| 12 Dec 2008 | INR | 490 | 497 | 471 | 480.95 | 480.95 | -17.5 (-3.51%) | 38,200 |
| 11 Dec 2008 | INR | 530 | 549.8 | 492.15 | 498.45 | 498.45 | -24.8 (-4.74%) | 60,735 |
| 10 Dec 2008 | INR | 534 | 534.7 | 520.3 | 523.25 | 523.25 | +2.05 (+0.39%) | 105,950 |
| 8 Dec 2008 | INR | 535.1 | 540 | 517 | 521.2 | 521.2 | +1.5 (+0.29%) | 59,205 |
| 5 Dec 2008 | INR | 528.8 | 542 | 507.1 | 519.7 | 519.7 | -6.5 (-1.24%) | 39,600 |
| 4 Dec 2008 | INR | 518.75 | 536.9 | 517 | 526.2 | 526.2 | +2.95 (+0.56%) | 50,089 |
| 3 Dec 2008 | INR | 565 | 565 | 507 | 523.25 | 523.25 | -18.9 (-3.49%) | 28,699 |
| 2 Dec 2008 | INR | 534.05 | 557 | 499 | 542.15 | 542.15 | -2.55 (-0.47%) | 16,164 |
| 1 Dec 2008 | INR | 595.2 | 604.95 | 536.1 | 544.7 | 544.7 | -42.9 (-7.30%) | 15,878 |
| 28 Nov 2008 | INR | 599.2 | 621 | 580 | 587.6 | 587.6 | -11.6 (-1.94%) | 11,972 |
| 26 Nov 2008 | INR | 615.3 | 627.7 | 578.05 | 599.2 | 599.2 | -8.2 (-1.35%) | 20,296 |
| 25 Nov 2008 | INR | 638 | 645 | 600 | 607.4 | 607.4 | -9.05 (-1.47%) | 52,011 |
| 24 Nov 2008 | INR | 640 | 672 | 610 | 616.45 | 616.45 | -29.5 (-4.57%) | 12,587 |
| 21 Nov 2008 | INR | 600.75 | 660 | 600.75 | 645.95 | 645.95 | +30.45 (+4.95%) | 14,749 |
