| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 296 | 307.6 | 293 | 300.85 | 300.85 | +9.4 (+3.23%) | 259,475 |
| 2 Jan 2009 | INR | 296.05 | 306.4 | 290 | 291.45 | 291.45 | -4.45 (-1.50%) | 184,069 |
| 1 Jan 2009 | INR | 297 | 298.5 | 294.5 | 295.9 | 295.9 | +0.95 (+0.32%) | 42,132 |
| 31 Dec 2008 | INR | 295 | 297.7 | 292.55 | 294.95 | 294.95 | +1.6 (+0.55%) | 68,710 |
| 30 Dec 2008 | INR | 291.05 | 296 | 285 | 293.35 | 293.35 | +3.6 (+1.24%) | 216,893 |
| 29 Dec 2008 | INR | 296 | 300 | 287.55 | 289.75 | 289.75 | -7.7 (-2.59%) | 186,103 |
| 26 Dec 2008 | INR | 296 | 299.5 | 290.05 | 297.45 | 297.45 | +5.1 (+1.74%) | 66,762 |
| 24 Dec 2008 | INR | 294.25 | 296.45 | 286.1 | 292.35 | 292.35 | -0.95 (-0.32%) | 77,464 |
| 23 Dec 2008 | INR | 299 | 302.7 | 287 | 293.3 | 293.3 | -6.1 (-2.04%) | 71,969 |
| 22 Dec 2008 | INR | 299.25 | 309.95 | 296.25 | 299.4 | 299.4 | +0.5 (+0.17%) | 134,202 |
| 19 Dec 2008 | INR | 298.5 | 310 | 282.2 | 298.9 | 298.9 | +0.25 (+0.08%) | 291,411 |
| 18 Dec 2008 | INR | 325 | 327 | 294.2 | 298.65 | 298.65 | -28.2 (-8.63%) | 401,492 |
| 17 Dec 2008 | INR | 320.95 | 331.7 | 313 | 326.85 | 326.85 | +11.15 (+3.53%) | 393,615 |
| 16 Dec 2008 | INR | 307.1 | 321.9 | 295.95 | 315.7 | 315.7 | +20.95 (+7.11%) | 537,746 |
| 15 Dec 2008 | INR | 280 | 298.2 | 271.2 | 294.75 | 294.75 | +19.85 (+7.22%) | 348,934 |
| 12 Dec 2008 | INR | 253 | 280 | 244.1 | 274.9 | 274.9 | +18.55 (+7.24%) | 420,221 |
| 11 Dec 2008 | INR | 262.5 | 272.2 | 251.1 | 256.35 | 256.35 | -5.7 (-2.18%) | 438,992 |
| 10 Dec 2008 | INR | 279 | 286.7 | 253.6 | 262.05 | 262.05 | -19.7 (-6.99%) | 702,494 |
| 8 Dec 2008 | INR | 316 | 324 | 281.75 | 281.75 | 281.75 | -31.3 (-10.00%) | 209,374 |
| 5 Dec 2008 | INR | 318.1 | 321 | 304.65 | 313.05 | 313.05 | -7.55 (-2.35%) | 128,808 |
| 4 Dec 2008 | INR | 320 | 324.75 | 317 | 320.6 | 320.6 | +3.45 (+1.09%) | 181,761 |
| 3 Dec 2008 | INR | 336.9 | 338 | 315.05 | 317.15 | 317.15 | -11.9 (-3.62%) | 102,015 |
| 2 Dec 2008 | INR | 324.25 | 338 | 316.55 | 329.05 | 329.05 | -0.95 (-0.29%) | 135,135 |
| 1 Dec 2008 | INR | 331 | 346 | 324 | 330 | 330 | +6 (+1.85%) | 135,982 |
| 28 Nov 2008 | INR | 324.5 | 327.4 | 314.5 | 324 | 324 | -0.45 (-0.14%) | 43,345 |
| 26 Nov 2008 | INR | 326 | 329 | 322 | 324.45 | 324.45 | -0.1 (-0.03%) | 96,598 |
| 25 Nov 2008 | INR | 326.2 | 330 | 320.05 | 324.55 | 324.55 | +8.15 (+2.58%) | 171,368 |
| 24 Nov 2008 | INR | 319 | 332 | 313 | 316.4 | 316.4 | +1.85 (+0.59%) | 104,855 |
| 21 Nov 2008 | INR | 310 | 318.5 | 306 | 314.55 | 314.55 | +7.75 (+2.53%) | 133,542 |
| 20 Nov 2008 | INR | 291 | 315.5 | 291 | 306.8 | 306.8 | -8.5 (-2.70%) | 144,652 |
