| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 245.25 | 257.5 | 244.15 | 252.35 | 25.235 | +7.1 (+2.90%) | 667,178 |
| 5 Jan 2009 | INR | 251.55 | 251.55 | 239.1 | 245.25 | 24.525 | +7.65 (+3.22%) | 654,452 |
| 2 Jan 2009 | INR | 240 | 246.4 | 231 | 237.6 | 23.76 | -0.55 (-0.23%) | 512,802 |
| 1 Jan 2009 | INR | 235 | 240.9 | 232.1 | 238.15 | 23.815 | +8.65 (+3.77%) | 382,642 |
| 31 Dec 2008 | INR | 229 | 236.4 | 224.25 | 229.5 | 22.95 | +6.65 (+2.98%) | 644,189 |
| 30 Dec 2008 | INR | 222 | 231 | 220.15 | 222.85 | 22.285 | +4.15 (+1.90%) | 383,362 |
| 29 Dec 2008 | INR | 218 | 222.8 | 203.7 | 218.7 | 21.87 | +7.6 (+3.60%) | 1,230,366 |
| 26 Dec 2008 | INR | 221 | 229.5 | 208.2 | 211.1 | 21.11 | -9.3 (-4.22%) | 215,523 |
| 24 Dec 2008 | INR | 225 | 225 | 217.6 | 220.4 | 22.04 | -5.55 (-2.46%) | 164,446 |
| 23 Dec 2008 | INR | 225 | 231.95 | 221 | 225.95 | 22.595 | +0.2 (+0.09%) | 299,905 |
| 22 Dec 2008 | INR | 230.55 | 241 | 223 | 225.75 | 22.575 | -1.2 (-0.53%) | 372,335 |
| 19 Dec 2008 | INR | 230 | 243 | 225.15 | 226.95 | 22.695 | -1 (-0.44%) | 489,367 |
| 18 Dec 2008 | INR | 226.3 | 232.4 | 215.2 | 227.95 | 22.795 | +1.65 (+0.73%) | 352,739 |
| 17 Dec 2008 | INR | 249.4 | 249.4 | 224.55 | 226.3 | 22.63 | -16.45 (-6.78%) | 326,103 |
| 16 Dec 2008 | INR | 238 | 249.5 | 233.25 | 242.75 | 24.275 | +1.6 (+0.66%) | 692,215 |
| 15 Dec 2008 | INR | 231 | 246.95 | 230 | 241.15 | 24.115 | +14.6 (+6.44%) | 837,396 |
| 12 Dec 2008 | INR | 230 | 234.4 | 214 | 226.55 | 22.655 | -13.2 (-5.51%) | 411,589 |
| 11 Dec 2008 | INR | 246 | 252 | 233 | 239.75 | 23.975 | -2.05 (-0.85%) | 337,530 |
| 10 Dec 2008 | INR | 226 | 249.45 | 221 | 241.8 | 24.18 | +20.15 (+9.09%) | 460,579 |
| 8 Dec 2008 | INR | 223.8 | 231.85 | 218 | 221.65 | 22.165 | +8.65 (+4.06%) | 389,124 |
| 5 Dec 2008 | INR | 217 | 226.8 | 208.5 | 213 | 21.3 | -6.35 (-2.89%) | 571,388 |
| 4 Dec 2008 | INR | 186.9 | 225.75 | 184 | 219.35 | 21.935 | +35.8 (+19.50%) | 647,935 |
| 3 Dec 2008 | INR | 180 | 188.8 | 178.5 | 183.55 | 18.355 | +8 (+4.56%) | 259,812 |
| 2 Dec 2008 | INR | 177 | 179 | 170.4 | 175.55 | 17.555 | -6 (-3.30%) | 187,870 |
| 1 Dec 2008 | INR | 192 | 196 | 176.7 | 181.55 | 18.155 | -6.6 (-3.51%) | 299,181 |
| 28 Nov 2008 | INR | 194 | 196 | 183.8 | 188.15 | 18.815 | -5.45 (-2.82%) | 282,257 |
| 26 Nov 2008 | INR | 190.05 | 197 | 184 | 193.6 | 19.36 | +4.4 (+2.33%) | 434,331 |
| 25 Nov 2008 | INR | 198 | 199.9 | 186.05 | 189.2 | 18.92 | +0.15 (+0.08%) | 441,017 |
| 24 Nov 2008 | INR | 205 | 209 | 185.05 | 189.05 | 18.905 | -15.35 (-7.51%) | 573,230 |
| 21 Nov 2008 | INR | 222 | 225 | 197 | 204.4 | 20.44 | -16.95 (-7.66%) | 487,947 |
