| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 156.5 | 165.6 | 154 | 162.8 | 162.8 | +6.1 (+3.89%) | 13,231,519 |
| 5 Jan 2009 | INR | 160.2 | 160.95 | 153.6 | 156.7 | 156.7 | -2.2 (-1.38%) | 11,732,539 |
| 2 Jan 2009 | INR | 156.5 | 162.7 | 154.25 | 158.9 | 158.9 | +4.65 (+3.01%) | 6,124,208 |
| 1 Jan 2009 | INR | 150.1 | 154.5 | 148 | 154.25 | 154.25 | +6.75 (+4.58%) | 4,288,913 |
| 31 Dec 2008 | INR | 147.7 | 152 | 145 | 147.5 | 147.5 | +2.15 (+1.48%) | 5,800,008 |
| 30 Dec 2008 | INR | 146.9 | 147.7 | 140.6 | 145.35 | 145.35 | +0.4 (+0.28%) | 6,257,219 |
| 29 Dec 2008 | INR | 142.5 | 145.85 | 136 | 144.95 | 144.95 | +3.05 (+2.15%) | 5,004,681 |
| 26 Dec 2008 | INR | 153.25 | 155.4 | 141.1 | 141.9 | 141.9 | -10.4 (-6.83%) | 4,691,815 |
| 24 Dec 2008 | INR | 149.6 | 156.3 | 149.6 | 152.3 | 152.3 | +0.6 (+0.40%) | 4,398,570 |
| 23 Dec 2008 | INR | 156.9 | 158 | 149.3 | 151.7 | 151.7 | -5.6 (-3.56%) | 4,503,391 |
| 22 Dec 2008 | INR | 165 | 170.35 | 156.15 | 157.3 | 157.3 | -6.7 (-4.09%) | 5,349,307 |
| 19 Dec 2008 | INR | 162.2 | 169.45 | 160.05 | 164 | 164 | +2.75 (+1.71%) | 7,130,553 |
| 18 Dec 2008 | INR | 158 | 163.5 | 152.35 | 161.25 | 161.25 | +5.35 (+3.43%) | 8,801,126 |
| 17 Dec 2008 | INR | 168.9 | 173 | 155 | 155.9 | 155.9 | -8.1 (-4.94%) | 10,279,415 |
| 16 Dec 2008 | INR | 154 | 167.7 | 152 | 164 | 164 | +9.75 (+6.32%) | 9,493,056 |
| 15 Dec 2008 | INR | 153.9 | 159.6 | 153 | 154.25 | 154.25 | +4.5 (+3.01%) | 6,219,752 |
| 12 Dec 2008 | INR | 150.65 | 154.45 | 145.2 | 149.75 | 149.75 | -6.25 (-4.01%) | 6,122,041 |
| 11 Dec 2008 | INR | 155 | 163.25 | 151 | 156 | 156 | +1 (+0.65%) | 6,635,965 |
| 10 Dec 2008 | INR | 151 | 156.9 | 149.15 | 155 | 155 | +6.8 (+4.59%) | 5,359,399 |
| 8 Dec 2008 | INR | 158 | 159 | 147 | 148.2 | 148.2 | -0.95 (-0.64%) | 3,617,266 |
| 5 Dec 2008 | INR | 152 | 157 | 147 | 149.15 | 149.15 | -4.1 (-2.68%) | 6,034,553 |
| 4 Dec 2008 | INR | 144.2 | 153.9 | 143.5 | 153.25 | 153.25 | +10.25 (+7.17%) | 6,986,433 |
| 3 Dec 2008 | INR | 137.6 | 144.5 | 133 | 143 | 143 | +7.55 (+5.57%) | 6,070,586 |
| 2 Dec 2008 | INR | 134.8 | 135.8 | 127.4 | 135.45 | 135.45 | -1.15 (-0.84%) | 5,068,105 |
| 1 Dec 2008 | INR | 139 | 144.5 | 135.55 | 136.6 | 136.6 | -2.5 (-1.80%) | 3,772,911 |
| 28 Nov 2008 | INR | 136 | 139.9 | 131.1 | 139.1 | 139.1 | +2.1 (+1.53%) | 4,399,056 |
| 26 Nov 2008 | INR | 137 | 139.8 | 129.5 | 137 | 137 | +1.7 (+1.26%) | 6,749,823 |
| 25 Nov 2008 | INR | 146 | 149.8 | 134 | 135.3 | 135.3 | -5.7 (-4.04%) | 6,382,261 |
| 24 Nov 2008 | INR | 152 | 156 | 139.6 | 141 | 141 | -10.25 (-6.78%) | 6,118,767 |
| 21 Nov 2008 | INR | 140.25 | 152.65 | 140 | 151.25 | 151.25 | +6.75 (+4.67%) | 6,415,255 |
