| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2009 | INR | 87.45 | 90.8 | 86.1 | 90.8 | 18.16 | +4.3 (+4.97%) | 35,534 |
| 31 Dec 2008 | INR | 86.35 | 87.25 | 85 | 86.5 | 17.3 | +1 (+1.17%) | 25,177 |
| 30 Dec 2008 | INR | 88.8 | 88.8 | 84.8 | 85.5 | 17.1 | -0.5 (-0.58%) | 7,114 |
| 29 Dec 2008 | INR | 84.7 | 86 | 83.25 | 86 | 17.2 | +1.95 (+2.32%) | 8,391 |
| 26 Dec 2008 | INR | 85.15 | 88.5 | 84.05 | 84.05 | 16.81 | -0.15 (-0.18%) | 34,135 |
| 24 Dec 2008 | INR | 84.15 | 85.75 | 83 | 84.2 | 16.84 | -1.45 (-1.69%) | 42,354 |
| 23 Dec 2008 | INR | 88.6 | 89.45 | 84.1 | 85.65 | 17.13 | -2.3 (-2.62%) | 55,242 |
| 22 Dec 2008 | INR | 86 | 88.9 | 85.9 | 87.95 | 17.59 | +2.95 (+3.47%) | 127,741 |
| 19 Dec 2008 | INR | 86 | 86 | 83.1 | 85 | 17 | +0.5 (+0.59%) | 64,584 |
| 18 Dec 2008 | INR | 85 | 85.8 | 82.9 | 84.5 | 16.9 | -2.4 (-2.76%) | 33,190 |
| 17 Dec 2008 | INR | 93.2 | 93.2 | 85.75 | 86.9 | 17.38 | -1.9 (-2.14%) | 48,308 |
| 16 Dec 2008 | INR | 87.5 | 88.8 | 84.5 | 88.8 | 17.76 | +4.1 (+4.84%) | 28,004 |
| 15 Dec 2008 | INR | 87.5 | 88 | 82.7 | 84.7 | 16.94 | -3.3 (-3.75%) | 167,508 |
| 12 Dec 2008 | INR | 85.4 | 88 | 85 | 88 | 17.6 | +2.4 (+2.80%) | 9,080 |
| 11 Dec 2008 | INR | 86 | 88.9 | 84.6 | 85.6 | 17.12 | +0.15 (+0.18%) | 13,653 |
| 10 Dec 2008 | INR | 88 | 90.8 | 83.75 | 85.45 | 17.09 | -1.05 (-1.21%) | 15,286 |
| 8 Dec 2008 | INR | 87.5 | 87.95 | 85.1 | 86.5 | 17.3 | +2.25 (+2.67%) | 38,450 |
| 5 Dec 2008 | INR | 89.5 | 89.5 | 84.2 | 84.25 | 16.85 | -3.25 (-3.71%) | 42,738 |
| 4 Dec 2008 | INR | 86.6 | 91.5 | 86.6 | 87.5 | 17.5 | 0.0 (0.0%) | 47,439 |
| 3 Dec 2008 | INR | 91 | 91.4 | 86.5 | 87.5 | 17.5 | -1.5 (-1.69%) | 19,269 |
| 2 Dec 2008 | INR | 94.5 | 94.5 | 88.6 | 89 | 17.8 | -5.55 (-5.87%) | 30,825 |
| 1 Dec 2008 | INR | 93 | 95.35 | 87 | 94.55 | 18.91 | +3.55 (+3.90%) | 10,815 |
| 28 Nov 2008 | INR | 94 | 97.1 | 91 | 91 | 18.2 | -0.7 (-0.76%) | 614 |
| 26 Nov 2008 | INR | 95 | 95.25 | 91.25 | 91.7 | 18.34 | -1.5 (-1.61%) | 8,622 |
| 25 Nov 2008 | INR | 101.25 | 101.25 | 92.75 | 93.2 | 18.64 | -4.8 (-4.90%) | 14,152 |
| 24 Nov 2008 | INR | 98.9 | 100.45 | 93 | 98 | 19.6 | +0.1 (+0.10%) | 21,366 |
| 21 Nov 2008 | INR | 95.5 | 99.95 | 94 | 97.9 | 19.58 | +0.15 (+0.15%) | 1,900 |
| 20 Nov 2008 | INR | 97.9 | 98.5 | 92.35 | 97.75 | 19.55 | -1.2 (-1.21%) | 13,247 |
| 19 Nov 2008 | INR | 100.1 | 100.1 | 93.75 | 98.95 | 19.79 | +3.6 (+3.78%) | 1,117 |
| 18 Nov 2008 | INR | 99 | 101.7 | 93.05 | 95.35 | 19.07 | -2.25 (-2.31%) | 4,797 |
