| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 161 | 177.1 | 161 | 177.1 | 17.71 | +16.1 (+10.00%) | 7,469 |
| 2 Jan 2009 | INR | 161 | 169.4 | 151 | 161 | 16.1 | +2.8 (+1.77%) | 4,169 |
| 1 Jan 2009 | INR | 152.5 | 162.4 | 152.5 | 158.2 | 15.82 | +0.2 (+0.13%) | 1,127 |
| 31 Dec 2008 | INR | 153 | 163.8 | 150.5 | 158 | 15.8 | +8.25 (+5.51%) | 5,141 |
| 30 Dec 2008 | INR | 149 | 150.4 | 145 | 149.75 | 14.975 | +3.2 (+2.18%) | 2,106 |
| 29 Dec 2008 | INR | 148 | 150 | 143 | 146.55 | 14.655 | +3.05 (+2.13%) | 3,470 |
| 26 Dec 2008 | INR | 148.15 | 155 | 142.75 | 143.5 | 14.35 | -5.15 (-3.46%) | 2,275 |
| 24 Dec 2008 | INR | 157.85 | 157.85 | 144 | 148.65 | 14.865 | -5.35 (-3.47%) | 2,312 |
| 23 Dec 2008 | INR | 158 | 160 | 150.55 | 154 | 15.4 | -9.75 (-5.95%) | 1,655 |
| 22 Dec 2008 | INR | 168.8 | 169.4 | 162.3 | 163.75 | 16.375 | -3.05 (-1.83%) | 2,811 |
| 19 Dec 2008 | INR | 164.8 | 174 | 161 | 166.8 | 16.68 | +1.9 (+1.15%) | 3,417 |
| 18 Dec 2008 | INR | 154 | 164.9 | 152 | 164.9 | 16.49 | +6.35 (+4.01%) | 2,924 |
| 17 Dec 2008 | INR | 184 | 189.5 | 157.65 | 158.55 | 15.855 | -16.6 (-9.48%) | 6,261 |
| 16 Dec 2008 | INR | 175.5 | 179.95 | 165.05 | 175.15 | 17.515 | +9.75 (+5.89%) | 12,624 |
| 15 Dec 2008 | INR | 140.9 | 165.4 | 135.1 | 165.4 | 16.54 | +27.55 (+19.99%) | 13,129 |
| 12 Dec 2008 | INR | 131.05 | 140 | 130.5 | 137.85 | 13.785 | +2.5 (+1.85%) | 3,053 |
| 11 Dec 2008 | INR | 131.1 | 140 | 131.1 | 135.35 | 13.535 | +2.95 (+2.23%) | 3,785 |
| 10 Dec 2008 | INR | 127.05 | 134.7 | 125.5 | 132.4 | 13.24 | +6.6 (+5.25%) | 5,141 |
| 8 Dec 2008 | INR | 129 | 131 | 125.1 | 125.8 | 12.58 | +2.35 (+1.90%) | 4,263 |
| 5 Dec 2008 | INR | 125 | 127.3 | 123 | 123.45 | 12.345 | -1.75 (-1.40%) | 4,637 |
| 4 Dec 2008 | INR | 129.3 | 129.45 | 123 | 125.2 | 12.52 | +0.65 (+0.52%) | 6,627 |
| 3 Dec 2008 | INR | 126 | 128.4 | 123 | 124.55 | 12.455 | +1.55 (+1.26%) | 8,431 |
| 2 Dec 2008 | INR | 125 | 125 | 120 | 123 | 12.3 | -5.95 (-4.61%) | 2,263 |
| 1 Dec 2008 | INR | 138 | 138.7 | 128 | 128.95 | 12.895 | +0.3 (+0.23%) | 2,517 |
| 28 Nov 2008 | INR | 120.15 | 135.9 | 120.1 | 128.65 | 12.865 | +0.6 (+0.47%) | 2,158 |
| 26 Nov 2008 | INR | 132 | 133 | 127.4 | 128.05 | 12.805 | -4.95 (-3.72%) | 1,571 |
| 25 Nov 2008 | INR | 137 | 137.9 | 131 | 133 | 13.3 | -1 (-0.75%) | 854 |
| 24 Nov 2008 | INR | 125.85 | 135 | 125.8 | 134 | 13.4 | +5.6 (+4.36%) | 2,278 |
| 21 Nov 2008 | INR | 126.05 | 131 | 124 | 128.4 | 12.84 | +4.1 (+3.30%) | 2,210 |
| 20 Nov 2008 | INR | 130.05 | 130.05 | 118.1 | 124.3 | 12.43 | -11.65 (-8.57%) | 4,181 |
