| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2009 | INR | 148.69 | 152.75 | 138.9 | 151.06 | 151.06 | +1.4 (+0.94%) | 45,300 |
| 6 Jan 2009 | INR | 149.27 | 153.32 | 146.13 | 149.66 | 149.66 | +0.36 (+0.24%) | 72,305 |
| 5 Jan 2009 | INR | 144 | 149.33 | 143.79 | 149.3 | 149.3 | +6.42 (+4.49%) | 60,689 |
| 2 Jan 2009 | INR | 134.4 | 147.19 | 134.4 | 142.88 | 142.88 | +9.22 (+6.90%) | 145,434 |
| 1 Jan 2009 | INR | 132.23 | 135.47 | 132.23 | 133.66 | 133.66 | +2.04 (+1.55%) | 8,705 |
| 31 Dec 2008 | INR | 128.22 | 134.12 | 128.22 | 131.62 | 131.62 | -0.76 (-0.57%) | 69,727 |
| 30 Dec 2008 | INR | 128.85 | 133.33 | 128.85 | 132.38 | 132.38 | +3.52 (+2.73%) | 95,105 |
| 29 Dec 2008 | INR | 130.13 | 131.2 | 126.94 | 128.86 | 128.86 | -1.27 (-0.98%) | 115,336 |
| 26 Dec 2008 | INR | 131.2 | 131.2 | 129.4 | 130.13 | 130.13 | -2.03 (-1.54%) | 82,936 |
| 24 Dec 2008 | INR | 126.93 | 133.29 | 126.93 | 132.16 | 132.16 | +3.55 (+2.76%) | 60,581 |
| 23 Dec 2008 | INR | 129.41 | 131.63 | 126.72 | 128.61 | 128.61 | -3.1 (-2.35%) | 124,983 |
| 22 Dec 2008 | INR | 133.42 | 134.4 | 129.6 | 131.71 | 131.71 | -3.06 (-2.27%) | 77,330 |
| 19 Dec 2008 | INR | 134.4 | 138.65 | 133.33 | 134.77 | 134.77 | +0.12 (+0.09%) | 110,039 |
| 18 Dec 2008 | INR | 135.47 | 135.47 | 133.12 | 134.65 | 134.65 | +1.24 (+0.93%) | 85,725 |
| 17 Dec 2008 | INR | 130.35 | 136.5 | 129.93 | 133.41 | 133.41 | +2.91 (+2.23%) | 76,992 |
| 16 Dec 2008 | INR | 129.49 | 135.45 | 129.07 | 130.5 | 130.5 | -0.22 (-0.17%) | 112,645 |
| 15 Dec 2008 | INR | 130.14 | 134.13 | 129.49 | 130.72 | 130.72 | -2.11 (-1.59%) | 76,327 |
| 12 Dec 2008 | INR | 128.22 | 136.51 | 128 | 132.83 | 132.83 | +1.88 (+1.44%) | 78,806 |
| 11 Dec 2008 | INR | 128 | 132.27 | 126.39 | 130.95 | 130.95 | +1.47 (+1.14%) | 59,030 |
| 10 Dec 2008 | INR | 128.43 | 131.98 | 124.8 | 129.48 | 129.48 | +1.49 (+1.16%) | 98,362 |
| 8 Dec 2008 | INR | 128 | 131.2 | 123.09 | 127.99 | 127.99 | +0.74 (+0.58%) | 12,417 |
| 5 Dec 2008 | INR | 128.3 | 130.11 | 126.73 | 127.25 | 127.25 | -2.48 (-1.91%) | 11,841 |
| 4 Dec 2008 | INR | 125.66 | 130.13 | 123.96 | 129.73 | 129.73 | -0.13 (-0.10%) | 11,817 |
| 3 Dec 2008 | INR | 120.43 | 131.95 | 120.11 | 129.86 | 129.86 | +7.83 (+6.42%) | 18,356 |
| 2 Dec 2008 | INR | 117.82 | 124.66 | 117.6 | 122.03 | 122.03 | -0.21 (-0.17%) | 667,101 |
| 1 Dec 2008 | INR | 122.67 | 123.09 | 117.77 | 122.24 | 122.24 | +0.65 (+0.53%) | 99,487 |
| 28 Nov 2008 | INR | 119.77 | 123.73 | 115.5 | 121.59 | 121.59 | +1.34 (+1.11%) | 11,437 |
| 26 Nov 2008 | INR | 119.39 | 121.27 | 117.97 | 120.25 | 120.25 | -1.26 (-1.04%) | 17,953 |
| 25 Nov 2008 | INR | 122.03 | 125.44 | 118.89 | 121.51 | 121.51 | -0.06 (-0.05%) | 105,872 |
| 24 Nov 2008 | INR | 120.28 | 124.16 | 117.46 | 121.57 | 121.57 | -1.17 (-0.95%) | 150,122 |
