| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 123.8 | 128 | 121.2 | 123.5 | 123.5 | -1.1 (-0.88%) | 2,209,318 |
| 5 Jan 2009 | INR | 124.5 | 125.8 | 121.25 | 124.6 | 124.6 | +1.25 (+1.01%) | 1,760,151 |
| 2 Jan 2009 | INR | 124.9 | 125.8 | 122.5 | 123.35 | 123.35 | +0.05 (+0.04%) | 1,467,291 |
| 1 Jan 2009 | INR | 120.55 | 124.05 | 120.1 | 123.3 | 123.3 | +3.5 (+2.92%) | 1,171,827 |
| 31 Dec 2008 | INR | 121.9 | 123.25 | 118.5 | 119.8 | 119.8 | -0.6 (-0.50%) | 1,467,070 |
| 30 Dec 2008 | INR | 117.9 | 121.75 | 115 | 120.4 | 120.4 | +4.5 (+3.88%) | 2,248,448 |
| 29 Dec 2008 | INR | 113.75 | 117.6 | 112.5 | 115.9 | 115.9 | +1.3 (+1.13%) | 1,890,518 |
| 26 Dec 2008 | INR | 117.9 | 121.7 | 113.75 | 114.6 | 114.6 | -2.95 (-2.51%) | 1,899,455 |
| 24 Dec 2008 | INR | 123.6 | 124.35 | 116.9 | 117.55 | 117.55 | -6.7 (-5.39%) | 1,532,174 |
| 23 Dec 2008 | INR | 124 | 125.85 | 122.3 | 124.25 | 124.25 | -0.75 (-0.60%) | 2,085,207 |
| 22 Dec 2008 | INR | 125.5 | 128.9 | 123.75 | 125 | 125 | -0.45 (-0.36%) | 2,493,437 |
| 19 Dec 2008 | INR | 123 | 128.5 | 122.25 | 125.45 | 125.45 | +1.2 (+0.97%) | 2,442,868 |
| 18 Dec 2008 | INR | 115.8 | 124.9 | 115.8 | 124.25 | 124.25 | +8.45 (+7.30%) | 2,828,172 |
| 17 Dec 2008 | INR | 125.55 | 126.7 | 114.6 | 115.8 | 115.8 | -7.95 (-6.42%) | 3,168,665 |
| 16 Dec 2008 | INR | 120 | 125.9 | 119 | 123.75 | 123.75 | +3.7 (+3.08%) | 3,213,675 |
| 15 Dec 2008 | INR | 118.9 | 122.85 | 118.05 | 120.05 | 120.05 | +3.25 (+2.78%) | 2,755,343 |
| 12 Dec 2008 | INR | 115 | 118.5 | 111.15 | 116.8 | 116.8 | -1.2 (-1.02%) | 2,932,206 |
| 11 Dec 2008 | INR | 113.75 | 119.4 | 111.5 | 118 | 118 | +5 (+4.42%) | 3,347,330 |
| 10 Dec 2008 | INR | 111.5 | 113.75 | 109.8 | 113 | 113 | +3.3 (+3.01%) | 1,796,057 |
| 8 Dec 2008 | INR | 110 | 113 | 108.6 | 109.7 | 109.7 | +3.4 (+3.20%) | 1,787,336 |
| 5 Dec 2008 | INR | 108 | 110.25 | 105.7 | 106.3 | 106.3 | -1.5 (-1.39%) | 1,493,701 |
| 4 Dec 2008 | INR | 105 | 108.5 | 104 | 107.8 | 107.8 | +3.35 (+3.21%) | 1,630,104 |
| 3 Dec 2008 | INR | 108 | 108.25 | 103.05 | 104.45 | 104.45 | -0.95 (-0.90%) | 1,725,896 |
| 2 Dec 2008 | INR | 104 | 106.2 | 101.15 | 105.4 | 105.4 | -1.55 (-1.45%) | 1,719,794 |
| 1 Dec 2008 | INR | 111.25 | 116.8 | 105.55 | 106.95 | 106.95 | -2.7 (-2.46%) | 2,237,050 |
| 28 Nov 2008 | INR | 100 | 111.95 | 100 | 109.65 | 109.65 | -3.25 (-2.88%) | 1,291,865 |
| 26 Nov 2008 | INR | 109 | 113.5 | 107.6 | 112.9 | 112.9 | +5.1 (+4.73%) | 2,394,873 |
| 25 Nov 2008 | INR | 114.7 | 116 | 106.65 | 107.8 | 107.8 | -3.25 (-2.93%) | 2,306,781 |
| 24 Nov 2008 | INR | 104.9 | 112.15 | 103.15 | 111.05 | 111.05 | +6.6 (+6.32%) | 2,734,990 |
| 21 Nov 2008 | INR | 100.8 | 106.5 | 98 | 104.45 | 104.45 | +5.05 (+5.08%) | 2,187,778 |
