| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 155 | 159.9 | 143.75 | 149.05 | 149.05 | -4.3 (-2.80%) | 4,161,606 |
| 5 Jan 2009 | INR | 154.5 | 158.7 | 147.3 | 153.35 | 153.35 | +1.75 (+1.15%) | 3,687,690 |
| 2 Jan 2009 | INR | 158.05 | 165.9 | 150.35 | 151.6 | 151.6 | -3.55 (-2.29%) | 7,450,216 |
| 1 Jan 2009 | INR | 131.4 | 160.3 | 131.4 | 155.15 | 155.15 | +24 (+18.30%) | 6,145,772 |
| 31 Dec 2008 | INR | 134.3 | 136.85 | 128.55 | 131.15 | 131.15 | -0.55 (-0.42%) | 3,117,145 |
| 30 Dec 2008 | INR | 127.3 | 134 | 127 | 131.7 | 131.7 | +5.75 (+4.57%) | 3,024,618 |
| 29 Dec 2008 | INR | 130 | 130 | 119.2 | 125.95 | 125.95 | -3.05 (-2.36%) | 4,235,201 |
| 26 Dec 2008 | INR | 133 | 141.5 | 127 | 129 | 129 | -2.95 (-2.24%) | 2,692,612 |
| 24 Dec 2008 | INR | 140 | 140 | 129.6 | 131.95 | 131.95 | -9.05 (-6.42%) | 1,982,593 |
| 23 Dec 2008 | INR | 150 | 153.8 | 139.55 | 141 | 141 | -11.1 (-7.30%) | 3,955,276 |
| 22 Dec 2008 | INR | 160.3 | 172.1 | 149.55 | 152.1 | 152.1 | -7.65 (-4.79%) | 6,458,718 |
| 19 Dec 2008 | INR | 141.05 | 164.9 | 140.3 | 159.75 | 159.75 | +16.7 (+11.67%) | 6,519,230 |
| 18 Dec 2008 | INR | 128.9 | 144.9 | 118.55 | 143.05 | 143.05 | +11.75 (+8.95%) | 6,591,712 |
| 17 Dec 2008 | INR | 150.3 | 150.95 | 126.7 | 131.3 | 131.3 | -16.45 (-11.13%) | 3,965,176 |
| 16 Dec 2008 | INR | 138 | 151 | 134.35 | 147.75 | 147.75 | +11.15 (+8.16%) | 5,944,591 |
| 15 Dec 2008 | INR | 129 | 142 | 128.5 | 136.6 | 136.6 | +10.35 (+8.20%) | 4,775,880 |
| 12 Dec 2008 | INR | 124 | 128.7 | 118.25 | 126.25 | 126.25 | -2.35 (-1.83%) | 3,612,263 |
| 11 Dec 2008 | INR | 117 | 131 | 112.5 | 128.6 | 128.6 | +12.5 (+10.77%) | 7,416,871 |
| 10 Dec 2008 | INR | 106 | 120.05 | 105 | 116.1 | 116.1 | +11.15 (+10.62%) | 6,744,138 |
| 8 Dec 2008 | INR | 105.6 | 114.85 | 103.5 | 104.95 | 104.95 | +1.35 (+1.30%) | 2,918,702 |
| 5 Dec 2008 | INR | 107.7 | 116.7 | 102.45 | 103.6 | 103.6 | -6.25 (-5.69%) | 5,166,596 |
| 4 Dec 2008 | INR | 94.5 | 112.3 | 92.8 | 109.85 | 109.85 | +16.1 (+17.17%) | 5,676,196 |
| 3 Dec 2008 | INR | 95 | 96.75 | 91 | 93.75 | 93.75 | +0.55 (+0.59%) | 2,733,064 |
| 2 Dec 2008 | INR | 87 | 94.9 | 85.1 | 93.2 | 93.2 | +2.6 (+2.87%) | 2,925,771 |
| 1 Dec 2008 | INR | 95 | 99.5 | 89 | 90.6 | 90.6 | -3.8 (-4.03%) | 3,083,324 |
| 28 Nov 2008 | INR | 90 | 97.8 | 86.1 | 94.4 | 94.4 | +1.6 (+1.72%) | 3,436,549 |
| 26 Nov 2008 | INR | 89 | 94 | 84.05 | 92.8 | 92.8 | +5.75 (+6.61%) | 4,038,265 |
| 25 Nov 2008 | INR | 100 | 102 | 81.8 | 87.05 | 87.05 | -9.15 (-9.51%) | 5,235,649 |
| 24 Nov 2008 | INR | 100 | 104.8 | 93.65 | 96.2 | 96.2 | -3.55 (-3.56%) | 3,704,985 |
| 21 Nov 2008 | INR | 90.7 | 102.9 | 84.3 | 99.75 | 99.75 | +7.6 (+8.25%) | 6,951,472 |
