| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 488.5 | 498.45 | 470.1 | 479.05 | 479.05 | -12.05 (-2.45%) | 7,260 |
| 5 Jan 2009 | INR | 481.5 | 498 | 476.7 | 491.1 | 491.1 | +9.55 (+1.98%) | 9,367 |
| 2 Jan 2009 | INR | 467.25 | 495 | 461.5 | 481.55 | 481.55 | +15.55 (+3.34%) | 17,725 |
| 1 Jan 2009 | INR | 453.7 | 469 | 453.7 | 466 | 466 | +7.7 (+1.68%) | 4,680 |
| 31 Dec 2008 | INR | 474 | 475 | 455 | 458.3 | 458.3 | -8 (-1.72%) | 8,066 |
| 30 Dec 2008 | INR | 455 | 474.8 | 438 | 466.3 | 466.3 | +16.55 (+3.68%) | 34,135 |
| 29 Dec 2008 | INR | 435 | 458 | 426 | 449.75 | 449.75 | +10.3 (+2.34%) | 5,259 |
| 26 Dec 2008 | INR | 455 | 461.5 | 435.1 | 439.45 | 439.45 | -12.2 (-2.70%) | 7,930 |
| 24 Dec 2008 | INR | 466 | 468.7 | 448 | 451.65 | 451.65 | -17.05 (-3.64%) | 14,058 |
| 23 Dec 2008 | INR | 498.9 | 498.9 | 464.2 | 468.7 | 468.7 | -21.3 (-4.35%) | 14,375 |
| 22 Dec 2008 | INR | 485 | 517 | 485 | 490 | 490 | -0.85 (-0.17%) | 18,981 |
| 19 Dec 2008 | INR | 511 | 524 | 484 | 490.85 | 490.85 | -16.35 (-3.22%) | 16,448 |
| 18 Dec 2008 | INR | 498 | 517.95 | 495.1 | 507.2 | 507.2 | +12 (+2.42%) | 37,459 |
| 17 Dec 2008 | INR | 479 | 538 | 475 | 495.2 | 495.2 | +17.1 (+3.58%) | 61,216 |
| 16 Dec 2008 | INR | 435 | 486 | 432.7 | 478.1 | 478.1 | +48.2 (+11.21%) | 16,572 |
| 15 Dec 2008 | INR | 435 | 442 | 425 | 429.9 | 429.9 | +1.55 (+0.36%) | 7,706 |
| 12 Dec 2008 | INR | 435 | 440 | 415 | 428.35 | 428.35 | -9.6 (-2.19%) | 10,878 |
| 11 Dec 2008 | INR | 449.9 | 451 | 436 | 437.95 | 437.95 | -7.65 (-1.72%) | 3,925 |
| 10 Dec 2008 | INR | 441 | 451.75 | 440 | 445.6 | 445.6 | +6.1 (+1.39%) | 5,996 |
| 8 Dec 2008 | INR | 444 | 462.6 | 435 | 439.5 | 439.5 | -2.05 (-0.46%) | 25,508 |
| 5 Dec 2008 | INR | 440.9 | 458 | 435.15 | 441.55 | 441.55 | -8.35 (-1.86%) | 4,986 |
| 4 Dec 2008 | INR | 451 | 456.95 | 439 | 449.9 | 449.9 | +3.4 (+0.76%) | 8,154 |
| 3 Dec 2008 | INR | 441 | 457.9 | 441 | 446.5 | 446.5 | +5.35 (+1.21%) | 3,289 |
| 2 Dec 2008 | INR | 439 | 452 | 431 | 441.15 | 441.15 | -13.45 (-2.96%) | 6,349 |
| 1 Dec 2008 | INR | 458 | 471.8 | 445 | 454.6 | 454.6 | -2.1 (-0.46%) | 9,034 |
| 28 Nov 2008 | INR | 421.1 | 470 | 416 | 456.7 | 456.7 | +12.6 (+2.84%) | 16,787 |
| 26 Nov 2008 | INR | 455.1 | 459.95 | 420 | 444.1 | 444.1 | -17.4 (-3.77%) | 10,047 |
| 25 Nov 2008 | INR | 475 | 477 | 456.15 | 461.5 | 461.5 | -4.95 (-1.06%) | 5,409 |
| 24 Nov 2008 | INR | 435 | 485 | 435 | 466.45 | 466.45 | -5.3 (-1.12%) | 7,960 |
| 21 Nov 2008 | INR | 460.1 | 478.8 | 450.05 | 471.75 | 471.75 | +7.05 (+1.52%) | 14,691 |
