| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 188.9 | 189.55 | 181.8 | 182.25 | 182.25 | -2.85 (-1.54%) | 32,480 |
| 2 Jan 2009 | INR | 189.3 | 194.55 | 183 | 185.1 | 185.1 | -3.05 (-1.62%) | 122,530 |
| 1 Jan 2009 | INR | 184 | 189.95 | 180 | 188.15 | 188.15 | +7.65 (+4.24%) | 309,687 |
| 31 Dec 2008 | INR | 185 | 190 | 178 | 180.5 | 180.5 | -2.95 (-1.61%) | 311,465 |
| 30 Dec 2008 | INR | 172.1 | 190.85 | 172 | 183.45 | 183.45 | +14.5 (+8.58%) | 834,624 |
| 29 Dec 2008 | INR | 164 | 173.5 | 160.55 | 168.95 | 168.95 | +4.25 (+2.58%) | 135,766 |
| 26 Dec 2008 | INR | 161.9 | 166 | 158 | 164.7 | 164.7 | +1.95 (+1.20%) | 113,820 |
| 24 Dec 2008 | INR | 160 | 165.9 | 158.2 | 162.75 | 162.75 | +3.45 (+2.17%) | 115,099 |
| 23 Dec 2008 | INR | 155 | 167.45 | 154 | 159.3 | 159.3 | -2.7 (-1.67%) | 86,922 |
| 22 Dec 2008 | INR | 167.7 | 173.4 | 160.5 | 162 | 162 | -3.9 (-2.35%) | 193,838 |
| 19 Dec 2008 | INR | 161.5 | 168 | 144.9 | 165.9 | 165.9 | +4.25 (+2.63%) | 11,063,257 |
| 18 Dec 2008 | INR | 155.95 | 163.4 | 155.7 | 161.65 | 161.65 | +7.8 (+5.07%) | 78,333 |
| 17 Dec 2008 | INR | 159 | 164 | 152.35 | 153.85 | 153.85 | -3.25 (-2.07%) | 127,032 |
| 16 Dec 2008 | INR | 161 | 163 | 156.3 | 157.1 | 157.1 | -1.95 (-1.23%) | 210,118 |
| 15 Dec 2008 | INR | 171.7 | 171.7 | 159 | 159.05 | 159.05 | -7 (-4.22%) | 621,461 |
| 12 Dec 2008 | INR | 163 | 169.7 | 161.6 | 166.05 | 166.05 | -1.1 (-0.66%) | 76,287 |
| 11 Dec 2008 | INR | 171.5 | 174 | 161 | 167.15 | 167.15 | -3.15 (-1.85%) | 149,199 |
| 10 Dec 2008 | INR | 167.4 | 174.6 | 162.1 | 170.3 | 170.3 | +5.45 (+3.31%) | 221,025 |
| 8 Dec 2008 | INR | 166 | 172.8 | 162.1 | 164.85 | 164.85 | -0.8 (-0.48%) | 91,272 |
| 5 Dec 2008 | INR | 170.5 | 176 | 163.6 | 165.65 | 165.65 | -6.3 (-3.66%) | 649,633 |
| 4 Dec 2008 | INR | 173 | 176 | 160.05 | 171.95 | 171.95 | -1.75 (-1.01%) | 1,068,833 |
| 3 Dec 2008 | INR | 150 | 179 | 148.5 | 173.7 | 173.7 | +29.6 (+20.54%) | 1,537,239 |
| 2 Dec 2008 | INR | 126.05 | 153 | 125.8 | 144.1 | 144.1 | +18.6 (+14.82%) | 501,214 |
| 1 Dec 2008 | INR | 130 | 130 | 125.1 | 125.5 | 125.5 | -0.55 (-0.44%) | 1,578,236 |
| 28 Nov 2008 | INR | 128 | 131 | 126.05 | 126.05 | 126.05 | -2 (-1.56%) | 37,455 |
| 26 Nov 2008 | INR | 132 | 134 | 127.05 | 128.05 | 128.05 | -3.85 (-2.92%) | 12,968 |
| 25 Nov 2008 | INR | 141 | 141.65 | 131 | 131.9 | 131.9 | -2.1 (-1.57%) | 7,484 |
| 24 Nov 2008 | INR | 144 | 145 | 132.1 | 134 | 134 | -9.45 (-6.59%) | 18,936 |
| 21 Nov 2008 | INR | 140.7 | 146.05 | 137 | 143.45 | 143.45 | +5.95 (+4.33%) | 10,169 |
| 20 Nov 2008 | INR | 132 | 142.7 | 132 | 137.5 | 137.5 | -1.1 (-0.79%) | 14,566 |
