| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 294.5 | 295.65 | 272.15 | 279.8 | 279.8 | -16 (-5.41%) | 4,502,996 |
| 5 Jan 2009 | INR | 305 | 310 | 292.25 | 295.8 | 295.8 | -4.8 (-1.60%) | 4,888,947 |
| 2 Jan 2009 | INR | 294.2 | 308.4 | 292.15 | 300.6 | 300.6 | +8.85 (+3.03%) | 5,413,453 |
| 1 Jan 2009 | INR | 283.8 | 293 | 281 | 291.75 | 291.75 | +9.85 (+3.49%) | 2,917,135 |
| 31 Dec 2008 | INR | 287 | 292.7 | 278.2 | 281.9 | 281.9 | -3.4 (-1.19%) | 5,232,748 |
| 30 Dec 2008 | INR | 278 | 289.45 | 274.5 | 285.3 | 285.3 | +8.75 (+3.16%) | 5,007,142 |
| 29 Dec 2008 | INR | 275 | 281.1 | 260 | 276.55 | 276.55 | +0.15 (+0.05%) | 5,984,229 |
| 26 Dec 2008 | INR | 293 | 303.8 | 274.5 | 276.4 | 276.4 | -17.55 (-5.97%) | 6,128,727 |
| 24 Dec 2008 | INR | 295 | 302.9 | 286.8 | 293.95 | 293.95 | -7.9 (-2.62%) | 4,823,467 |
| 23 Dec 2008 | INR | 310 | 316.8 | 298 | 301.85 | 301.85 | -13.9 (-4.40%) | 6,455,810 |
| 22 Dec 2008 | INR | 309 | 325.8 | 304.05 | 315.75 | 315.75 | +8.4 (+2.73%) | 6,835,030 |
| 19 Dec 2008 | INR | 275 | 314.7 | 274.25 | 307.35 | 307.35 | +29.95 (+10.80%) | 10,028,956 |
| 18 Dec 2008 | INR | 249 | 281.1 | 239.45 | 277.4 | 277.4 | +24.2 (+9.56%) | 7,240,477 |
| 17 Dec 2008 | INR | 282 | 284 | 251.15 | 253.2 | 253.2 | -23.95 (-8.64%) | 3,501,708 |
| 16 Dec 2008 | INR | 279.9 | 283.5 | 269.1 | 277.15 | 277.15 | -3.7 (-1.32%) | 4,116,389 |
| 15 Dec 2008 | INR | 280 | 293.4 | 277.7 | 280.85 | 280.85 | +4.35 (+1.57%) | 6,779,260 |
| 12 Dec 2008 | INR | 245 | 284.5 | 236.9 | 276.5 | 276.5 | +19.85 (+7.73%) | 7,949,953 |
| 11 Dec 2008 | INR | 266 | 270 | 244.6 | 256.65 | 256.65 | -6 (-2.28%) | 9,037,203 |
| 10 Dec 2008 | INR | 222.25 | 272.5 | 222.25 | 262.65 | 262.65 | +41.8 (+18.93%) | 11,429,562 |
| 8 Dec 2008 | INR | 205 | 227.25 | 205 | 220.85 | 220.85 | +17.7 (+8.71%) | 7,621,411 |
| 5 Dec 2008 | INR | 214.1 | 221.4 | 200.2 | 203.15 | 203.15 | -10.4 (-4.87%) | 5,887,901 |
| 4 Dec 2008 | INR | 193.9 | 216.45 | 190.05 | 213.55 | 213.55 | +21.65 (+11.28%) | 6,501,867 |
| 3 Dec 2008 | INR | 185 | 194.8 | 175.65 | 191.9 | 191.9 | +9.9 (+5.44%) | 7,408,683 |
| 2 Dec 2008 | INR | 175 | 184.95 | 167.5 | 182 | 182 | +3.5 (+1.96%) | 5,207,797 |
| 1 Dec 2008 | INR | 200 | 207.4 | 175 | 178.5 | 178.5 | -19.75 (-9.96%) | 5,216,348 |
| 28 Nov 2008 | INR | 197.5 | 202.65 | 193 | 198.25 | 198.25 | -0.35 (-0.18%) | 2,831,738 |
| 26 Nov 2008 | INR | 190 | 199.5 | 185.05 | 198.6 | 198.6 | +10.4 (+5.53%) | 4,230,055 |
| 25 Nov 2008 | INR | 194 | 199.1 | 185 | 188.2 | 188.2 | -2.45 (-1.29%) | 5,174,914 |
| 24 Nov 2008 | INR | 200 | 200 | 184.1 | 190.65 | 190.65 | -7.55 (-3.81%) | 3,540,682 |
| 21 Nov 2008 | INR | 200 | 214.8 | 180 | 198.2 | 198.2 | -7 (-3.41%) | 7,185,110 |
