| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2009 | INR | 1,132 | 1,135 | 1,102.2 | 1,114 | 111.4 | -32.2 (-2.81%) | 18,013,440 |
| 19 Jan 2009 | INR | 1,163 | 1,183 | 1,139.1 | 1,146.2 | 114.62 | -18.8 (-1.61%) | 21,402,920 |
| 16 Jan 2009 | INR | 1,155 | 1,176.6 | 1,151 | 1,165 | 116.5 | +16 (+1.39%) | 16,210,980 |
| 15 Jan 2009 | INR | 1,175 | 1,175 | 1,132 | 1,149 | 114.9 | -51.2 (-4.27%) | 18,848,400 |
| 14 Jan 2009 | INR | 1,180 | 1,211.5 | 1,171.4 | 1,200.2 | 120.02 | +26.2 (+2.23%) | 17,225,460 |
| 13 Jan 2009 | INR | 1,145 | 1,186.3 | 1,140.4 | 1,174 | 117.4 | +8 (+0.69%) | 22,844,560 |
| 12 Jan 2009 | INR | 1,205 | 1,223.2 | 1,108.4 | 1,166 | 116.6 | -58 (-4.74%) | 40,927,670 |
| 9 Jan 2009 | INR | 1,220 | 1,251.7 | 1,176.4 | 1,224 | 122.4 | -21 (-1.69%) | 24,996,510 |
| 7 Jan 2009 | INR | 1,325 | 1,349.7 | 1,220.1 | 1,245 | 124.5 | -81.3 (-6.13%) | 37,268,580 |
| 6 Jan 2009 | INR | 1,388.7 | 1,388.7 | 1,298 | 1,326.3 | 132.63 | -31.7 (-2.33%) | 35,970,960 |
| 5 Jan 2009 | INR | 1,354 | 1,377.7 | 1,348 | 1,358 | 135.8 | +26.7 (+2.01%) | 26,931,910 |
| 2 Jan 2009 | INR | 1,315 | 1,350 | 1,312.2 | 1,331.3 | 133.13 | +17.6 (+1.34%) | 24,161,650 |
| 1 Jan 2009 | INR | 1,329 | 1,329 | 1,284.1 | 1,313.7 | 131.37 | +23.7 (+1.84%) | 18,997,770 |
| 31 Dec 2008 | INR | 1,308 | 1,308 | 1,270 | 1,290 | 129 | +3 (+0.23%) | 27,040,780 |
| 30 Dec 2008 | INR | 1,275 | 1,308.4 | 1,259.6 | 1,287 | 128.7 | +13 (+1.02%) | 27,519,810 |
| 29 Dec 2008 | INR | 1,240 | 1,276.5 | 1,205.6 | 1,274 | 127.4 | +32 (+2.58%) | 25,527,640 |
| 26 Dec 2008 | INR | 1,295 | 1,309 | 1,226.7 | 1,242 | 124.2 | -52.1 (-4.03%) | 24,848,860 |
| 24 Dec 2008 | INR | 1,260 | 1,296 | 1,252.7 | 1,294.1 | 129.41 | +32.9 (+2.61%) | 26,877,010 |
| 23 Dec 2008 | INR | 1,262 | 1,280 | 1,250 | 1,261.2 | 126.12 | -17.1 (-1.34%) | 25,515,770 |
| 22 Dec 2008 | INR | 1,278 | 1,323 | 1,265 | 1,278.3 | 127.83 | -7.9 (-0.61%) | 29,188,170 |
| 19 Dec 2008 | INR | 1,280 | 1,324 | 1,267.6 | 1,286.2 | 128.62 | -4 (-0.31%) | 44,556,150 |
| 18 Dec 2008 | INR | 1,203.2 | 1,305 | 1,202.1 | 1,290.2 | 129.02 | +89.3 (+7.44%) | 50,271,830 |
| 17 Dec 2008 | INR | 1,240.2 | 1,260 | 1,190 | 1,200.9 | 120.09 | -35.1 (-2.84%) | 35,341,750 |
| 16 Dec 2008 | INR | 1,195 | 1,245 | 1,195 | 1,236 | 123.6 | +36 (+3%) | 39,890,860 |
| 15 Dec 2008 | INR | 1,220 | 1,259 | 1,192.4 | 1,200 | 120 | -10.1 (-0.83%) | 45,421,700 |
| 12 Dec 2008 | INR | 1,165 | 1,232 | 1,136.4 | 1,210.1 | 121.01 | +8.1 (+0.67%) | 31,712,630 |
| 11 Dec 2008 | INR | 1,191 | 1,222 | 1,165.1 | 1,202 | 120.2 | +11.6 (+0.97%) | 40,859,770 |
| 10 Dec 2008 | INR | 1,175 | 1,198 | 1,150 | 1,190.4 | 119.04 | +26.7 (+2.29%) | 42,085,520 |
| 8 Dec 2008 | INR | 1,170 | 1,200 | 1,153 | 1,163.7 | 116.37 | +25.5 (+2.24%) | 39,952,840 |
| 5 Dec 2008 | INR | 1,168 | 1,209 | 1,120.3 | 1,138.2 | 113.82 | -36.5 (-3.11%) | 47,797,020 |
