| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 139 | 140 | 135.2 | 139.8 | 139.8 | +1.4 (+1.01%) | 164,690 |
| 2 Jan 2009 | INR | 131 | 140 | 130 | 138.4 | 138.4 | +9 (+6.96%) | 198,270 |
| 1 Jan 2009 | INR | 130 | 132 | 126.3 | 129.4 | 129.4 | +1.45 (+1.13%) | 183,330 |
| 31 Dec 2008 | INR | 128.55 | 130 | 126.15 | 127.95 | 127.95 | -1.05 (-0.81%) | 284,460 |
| 30 Dec 2008 | INR | 130 | 130 | 119 | 129 | 129 | -0.45 (-0.35%) | 166,470 |
| 29 Dec 2008 | INR | 131.95 | 134 | 125.05 | 129.45 | 129.45 | -0.25 (-0.19%) | 255,810 |
| 26 Dec 2008 | INR | 130 | 132 | 124 | 129.7 | 129.7 | +2.75 (+2.17%) | 210,550 |
| 24 Dec 2008 | INR | 126 | 132 | 125.5 | 126.95 | 126.95 | -2.6 (-2.01%) | 124,030 |
| 23 Dec 2008 | INR | 133 | 133 | 127.1 | 129.55 | 129.55 | -2.4 (-1.82%) | 3,810 |
| 22 Dec 2008 | INR | 133 | 135.25 | 130 | 131.95 | 131.95 | -7.9 (-5.65%) | 97,090 |
| 19 Dec 2008 | INR | 159.9 | 159.9 | 136.1 | 139.85 | 139.85 | +2.35 (+1.71%) | 159,780 |
| 18 Dec 2008 | INR | 130.25 | 138.75 | 118 | 137.5 | 137.5 | +3.8 (+2.84%) | 192,480 |
| 17 Dec 2008 | INR | 135.85 | 135.85 | 132 | 133.7 | 133.7 | -1 (-0.74%) | 124,750 |
| 16 Dec 2008 | INR | 138 | 138.85 | 128 | 134.7 | 134.7 | -3.2 (-2.32%) | 91,380 |
| 15 Dec 2008 | INR | 139.95 | 140 | 136.5 | 137.9 | 137.9 | -0.65 (-0.47%) | 114,400 |
| 12 Dec 2008 | INR | 135.65 | 139.8 | 135.6 | 138.55 | 138.55 | +1.15 (+0.84%) | 97,190 |
| 11 Dec 2008 | INR | 139 | 139 | 135 | 137.4 | 137.4 | -1.4 (-1.01%) | 80,920 |
| 10 Dec 2008 | INR | 140 | 140 | 131.4 | 138.8 | 138.8 | +0.9 (+0.65%) | 91,060 |
| 8 Dec 2008 | INR | 133.3 | 139.45 | 133.3 | 137.9 | 137.9 | -0.1 (-0.07%) | 104,360 |
| 5 Dec 2008 | INR | 136 | 140 | 136 | 138 | 138 | +0.2 (+0.15%) | 133,440 |
| 4 Dec 2008 | INR | 132.35 | 140 | 132.15 | 137.8 | 137.8 | +3.25 (+2.42%) | 32,710 |
| 3 Dec 2008 | INR | 137.35 | 137.35 | 130.4 | 134.55 | 134.55 | -0.5 (-0.37%) | 103,260 |
| 2 Dec 2008 | INR | 143.5 | 143.5 | 132 | 135.05 | 135.05 | -4.8 (-3.43%) | 85,300 |
| 1 Dec 2008 | INR | 145 | 145 | 136.5 | 139.85 | 139.85 | -3.15 (-2.20%) | 96,300 |
| 28 Nov 2008 | INR | 135 | 146.8 | 135 | 143 | 143 | -3.6 (-2.46%) | 165,910 |
| 27 Nov 2008 | INR | 146.6 | 146.6 | 146.6 | 146.6 | 146.6 | 0.0 (0.0%) | 0 |
| 26 Nov 2008 | INR | 145.15 | 148.9 | 144.75 | 146.6 | 146.6 | -2.7 (-1.81%) | 80,010 |
| 25 Nov 2008 | INR | 150 | 150 | 144.15 | 149.3 | 149.3 | +1.45 (+0.98%) | 241,040 |
| 24 Nov 2008 | INR | 153 | 153 | 147.65 | 147.85 | 147.85 | -4.1 (-2.70%) | 360 |
| 21 Nov 2008 | INR | 147.05 | 153.9 | 124.6 | 151.95 | 151.95 | -2.45 (-1.59%) | 167,320 |
