| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2009 | INR | 449 | 492.6 | 445 | 455.4 | 455.4 | +11.55 (+2.60%) | 2,350,000 |
| 15 Jan 2009 | INR | 400 | 473 | 400 | 443.85 | 443.85 | -33.1 (-6.94%) | 8,320,000 |
| 14 Jan 2009 | INR | 479 | 484 | 466.15 | 476.95 | 476.95 | +4.5 (+0.95%) | 2,420,000 |
| 13 Jan 2009 | INR | 462.55 | 481.7 | 462.55 | 472.45 | 472.45 | -0.95 (-0.20%) | 3,070,000 |
| 12 Jan 2009 | INR | 476 | 486 | 465.25 | 473.4 | 473.4 | -12.25 (-2.52%) | 3,370,000 |
| 9 Jan 2009 | INR | 455.75 | 492 | 455.75 | 485.65 | 485.65 | -2.65 (-0.54%) | 3,830,000 |
| 7 Jan 2009 | INR | 516.1 | 535 | 481 | 488.3 | 488.3 | -42.15 (-7.95%) | 6,540,000 |
| 6 Jan 2009 | INR | 515.25 | 535.8 | 515.25 | 530.45 | 530.45 | -5.35 (-1.00%) | 4,110,000 |
| 5 Jan 2009 | INR | 547.7 | 547.7 | 533.2 | 535.8 | 535.8 | +3.65 (+0.69%) | 3,040,000 |
| 2 Jan 2009 | INR | 521.15 | 540.65 | 521.15 | 532.15 | 532.15 | +0.45 (+0.08%) | 2,970,000 |
| 1 Jan 2009 | INR | 528.1 | 534 | 526.1 | 531.7 | 531.7 | +5 (+0.95%) | 1,810,000 |
| 31 Dec 2008 | INR | 531.55 | 538 | 520.6 | 526.7 | 526.7 | -4.4 (-0.83%) | 3,330,000 |
| 30 Dec 2008 | INR | 506 | 534.5 | 506 | 531.1 | 531.1 | +18.85 (+3.68%) | 3,480,000 |
| 29 Dec 2008 | INR | 483.15 | 513.85 | 483.15 | 512.25 | 512.25 | +13.7 (+2.75%) | 3,440,000 |
| 26 Dec 2008 | INR | 501 | 517.8 | 495.8 | 498.55 | 498.55 | -8.35 (-1.65%) | 2,530,000 |
| 24 Dec 2008 | INR | 481.55 | 511.3 | 481.55 | 506.9 | 506.9 | +2.7 (+0.54%) | 3,390,000 |
| 23 Dec 2008 | INR | 525.55 | 525.55 | 498.5 | 504.2 | 504.2 | -21.1 (-4.02%) | 3,120,000 |
| 22 Dec 2008 | INR | 515.1 | 539 | 515.1 | 525.3 | 525.3 | +3.65 (+0.70%) | 4,670,000 |
| 19 Dec 2008 | INR | 492.2 | 526.55 | 492.2 | 521.65 | 521.65 | +18.65 (+3.71%) | 4,460,000 |
| 18 Dec 2008 | INR | 471 | 507.85 | 471 | 503 | 503 | +20.8 (+4.31%) | 5,000,000 |
| 17 Dec 2008 | INR | 450 | 490 | 450 | 482.2 | 482.2 | +0.3 (+0.06%) | 3,710,000 |
| 16 Dec 2008 | INR | 471.1 | 484 | 467.15 | 481.9 | 481.9 | +9.7 (+2.05%) | 2,560,000 |
| 15 Dec 2008 | INR | 482 | 488 | 469 | 472.2 | 472.2 | +4.7 (+1.01%) | 3,030,000 |
| 12 Dec 2008 | INR | 446.2 | 474.5 | 442 | 467.5 | 467.5 | +11.55 (+2.53%) | 2,720,000 |
| 11 Dec 2008 | INR | 440.05 | 460.7 | 440.05 | 455.95 | 455.95 | +5.7 (+1.27%) | 2,810,000 |
| 10 Dec 2008 | INR | 447.1 | 460 | 440.6 | 450.25 | 450.25 | +0.4 (+0.09%) | 4,110,000 |
| 8 Dec 2008 | INR | 458 | 467.9 | 446.1 | 449.85 | 449.85 | +3.85 (+0.86%) | 4,680,000 |
| 5 Dec 2008 | INR | 440 | 463.5 | 440 | 446 | 446 | -5.25 (-1.16%) | 4,800,000 |
| 4 Dec 2008 | INR | 412.3 | 453.95 | 412.3 | 451.25 | 451.25 | +21 (+4.88%) | 4,060,000 |
| 3 Dec 2008 | INR | 413.05 | 435 | 410.1 | 430.25 | 430.25 | +18.95 (+4.61%) | 5,260,000 |
