| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 166.8 | 185 | 165 | 182.35 | 182.35 | +17.45 (+10.58%) | 799,767 |
| 5 Jan 2009 | INR | 164.45 | 171.9 | 163.15 | 164.9 | 164.9 | +4.2 (+2.61%) | 358,603 |
| 2 Jan 2009 | INR | 153.9 | 163.25 | 152 | 160.7 | 160.7 | +10.8 (+7.20%) | 468,907 |
| 1 Jan 2009 | INR | 146.9 | 152 | 145.75 | 149.9 | 149.9 | +5.05 (+3.49%) | 101,104 |
| 31 Dec 2008 | INR | 144 | 149.8 | 142.95 | 144.85 | 144.85 | +3.4 (+2.40%) | 157,022 |
| 30 Dec 2008 | INR | 137.95 | 144.85 | 137 | 141.45 | 141.45 | +7.7 (+5.76%) | 144,636 |
| 29 Dec 2008 | INR | 142.25 | 144.9 | 133 | 133.75 | 133.75 | -7.55 (-5.34%) | 182,659 |
| 26 Dec 2008 | INR | 149.9 | 153.85 | 140.1 | 141.3 | 141.3 | -7.65 (-5.14%) | 98,299 |
| 24 Dec 2008 | INR | 147.6 | 154.8 | 142.5 | 148.95 | 148.95 | -0.65 (-0.43%) | 105,199 |
| 23 Dec 2008 | INR | 158 | 161 | 148.25 | 149.6 | 149.6 | -9.2 (-5.79%) | 70,033 |
| 22 Dec 2008 | INR | 158 | 168.45 | 157.45 | 158.8 | 158.8 | +3.5 (+2.25%) | 303,898 |
| 19 Dec 2008 | INR | 143 | 163 | 141 | 155.3 | 155.3 | +16.35 (+11.77%) | 405,438 |
| 18 Dec 2008 | INR | 136.7 | 143.2 | 135.2 | 138.95 | 138.95 | +2.05 (+1.50%) | 55,602 |
| 17 Dec 2008 | INR | 151 | 154.95 | 135.5 | 136.9 | 136.9 | -13.4 (-8.92%) | 71,365 |
| 16 Dec 2008 | INR | 148 | 156 | 148 | 150.3 | 150.3 | +1.75 (+1.18%) | 72,995 |
| 15 Dec 2008 | INR | 142 | 154.8 | 142 | 148.55 | 148.55 | +9 (+6.45%) | 75,115 |
| 12 Dec 2008 | INR | 138 | 141 | 134.15 | 139.55 | 139.55 | -1.95 (-1.38%) | 32,064 |
| 11 Dec 2008 | INR | 135 | 144 | 135 | 141.5 | 141.5 | +5.9 (+4.35%) | 55,299 |
| 10 Dec 2008 | INR | 132 | 137.55 | 129.95 | 135.6 | 135.6 | +5.6 (+4.31%) | 58,220 |
| 8 Dec 2008 | INR | 132.5 | 135.5 | 128.2 | 130 | 130 | +1.25 (+0.97%) | 29,167 |
| 5 Dec 2008 | INR | 124.05 | 133.5 | 124.05 | 128.75 | 128.75 | +2.75 (+2.18%) | 106,230 |
| 4 Dec 2008 | INR | 123.5 | 128.7 | 120.85 | 126 | 126 | +4.2 (+3.45%) | 64,095 |
| 3 Dec 2008 | INR | 121 | 123.7 | 119.25 | 121.8 | 121.8 | +2.1 (+1.75%) | 21,440 |
| 2 Dec 2008 | INR | 120 | 121 | 115 | 119.7 | 119.7 | -2.7 (-2.21%) | 16,272 |
| 1 Dec 2008 | INR | 123.4 | 129 | 121 | 122.4 | 122.4 | -0.15 (-0.12%) | 32,731 |
| 28 Nov 2008 | INR | 122 | 132 | 119.3 | 122.55 | 122.55 | -1.8 (-1.45%) | 75,504 |
| 26 Nov 2008 | INR | 124.85 | 125.75 | 122 | 124.35 | 124.35 | +2 (+1.63%) | 18,034 |
| 25 Nov 2008 | INR | 131.4 | 134.7 | 121 | 122.35 | 122.35 | -6 (-4.67%) | 81,102 |
| 24 Nov 2008 | INR | 140 | 141.95 | 127 | 128.35 | 128.35 | -8.85 (-6.45%) | 69,963 |
| 21 Nov 2008 | INR | 140.25 | 142.5 | 132 | 137.2 | 137.2 | -1.7 (-1.22%) | 46,288 |
