| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 144 | 149.5 | 141.05 | 143.35 | 143.35 | -3.15 (-2.15%) | 84,679 |
| 5 Jan 2009 | INR | 152.7 | 152.7 | 144 | 146.5 | 146.5 | -2.85 (-1.91%) | 113,831 |
| 2 Jan 2009 | INR | 147 | 149.9 | 143.55 | 149.35 | 149.35 | +6 (+4.19%) | 219,267 |
| 1 Jan 2009 | INR | 137 | 146 | 135.5 | 143.35 | 143.35 | +8.35 (+6.19%) | 335,961 |
| 31 Dec 2008 | INR | 135 | 137 | 133.05 | 135 | 135 | +2.05 (+1.54%) | 263,850 |
| 30 Dec 2008 | INR | 132.45 | 134 | 129.7 | 132.95 | 132.95 | +2.85 (+2.19%) | 107,499 |
| 29 Dec 2008 | INR | 130 | 132.6 | 124.3 | 130.1 | 130.1 | +0.05 (+0.04%) | 95,112 |
| 26 Dec 2008 | INR | 137 | 141.95 | 129 | 130.05 | 130.05 | -4.4 (-3.27%) | 302,071 |
| 24 Dec 2008 | INR | 130.1 | 137 | 128.3 | 134.45 | 134.45 | +1.55 (+1.17%) | 241,345 |
| 23 Dec 2008 | INR | 133 | 134.55 | 126.8 | 132.9 | 132.9 | -0.8 (-0.60%) | 121,108 |
| 22 Dec 2008 | INR | 138 | 138 | 133 | 133.7 | 133.7 | -3.25 (-2.37%) | 224,231 |
| 19 Dec 2008 | INR | 140 | 143.45 | 132.5 | 136.95 | 136.95 | -1.4 (-1.01%) | 179,025 |
| 18 Dec 2008 | INR | 128 | 139.75 | 126.55 | 138.35 | 138.35 | +6.1 (+4.61%) | 103,130 |
| 17 Dec 2008 | INR | 144.5 | 146 | 129.65 | 132.25 | 132.25 | -9.95 (-7.00%) | 75,811 |
| 16 Dec 2008 | INR | 146 | 146 | 139.75 | 142.2 | 142.2 | -4.65 (-3.17%) | 128,131 |
| 15 Dec 2008 | INR | 154.8 | 159.95 | 143.25 | 146.85 | 146.85 | -5.25 (-3.45%) | 238,715 |
| 12 Dec 2008 | INR | 136 | 155 | 134.2 | 152.1 | 152.1 | +9.55 (+6.70%) | 200,481 |
| 11 Dec 2008 | INR | 131.1 | 145.05 | 131 | 142.55 | 142.55 | +11.5 (+8.78%) | 867,077 |
| 10 Dec 2008 | INR | 119.15 | 134.75 | 119 | 131.05 | 131.05 | +12.95 (+10.97%) | 148,020 |
| 8 Dec 2008 | INR | 122 | 122.5 | 116.5 | 118.1 | 118.1 | +1.2 (+1.03%) | 57,951 |
| 5 Dec 2008 | INR | 118.2 | 122 | 115 | 116.9 | 116.9 | -1.2 (-1.02%) | 35,686 |
| 4 Dec 2008 | INR | 112.6 | 122.5 | 110.7 | 118.1 | 118.1 | +7 (+6.30%) | 86,238 |
| 3 Dec 2008 | INR | 112 | 115 | 109.1 | 111.1 | 111.1 | +2.5 (+2.30%) | 42,790 |
| 2 Dec 2008 | INR | 110.05 | 112.7 | 106.25 | 108.6 | 108.6 | -7.35 (-6.34%) | 81,224 |
| 1 Dec 2008 | INR | 118.5 | 123 | 115 | 115.95 | 115.95 | -2.2 (-1.86%) | 76,814 |
| 28 Nov 2008 | INR | 117.9 | 122 | 115.4 | 118.15 | 118.15 | -1.65 (-1.38%) | 43,000 |
| 26 Nov 2008 | INR | 123.5 | 123.9 | 118.8 | 119.8 | 119.8 | -2.1 (-1.72%) | 68,056 |
| 25 Nov 2008 | INR | 128 | 128 | 119 | 121.9 | 121.9 | -0.05 (-0.04%) | 52,503 |
| 24 Nov 2008 | INR | 119 | 127 | 114 | 121.95 | 121.95 | +3.3 (+2.78%) | 110,957 |
| 21 Nov 2008 | INR | 115 | 120.8 | 110 | 118.65 | 118.65 | +4.3 (+3.76%) | 563,175 |
