| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2008 | INR | 18,602 | 19,998.15 | 18,300 | 19,700 | 19,700 | +159 (+0.81%) | 4,940 |
| 29 Sep 2008 | INR | 20,895 | 20,895 | 19,250 | 19,541 | 19,541 | -961 (-4.69%) | 6,610 |
| 26 Sep 2008 | INR | 21,200 | 21,200 | 20,502 | 20,502 | 20,502 | -711.9 (-3.36%) | 5,430 |
| 25 Sep 2008 | INR | 21,301 | 21,490 | 21,111 | 21,213.9 | 21,213.9 | -106.1 (-0.50%) | 4,330 |
| 24 Sep 2008 | INR | 21,545 | 21,600 | 21,000 | 21,320 | 21,320 | -40 (-0.19%) | 5,100 |
| 23 Sep 2008 | INR | 21,302 | 21,496 | 21,050 | 21,360 | 21,360 | -42 (-0.20%) | 5,490 |
| 22 Sep 2008 | INR | 21,502 | 21,890 | 21,255 | 21,402 | 21,402 | -210 (-0.97%) | 7,230 |
| 19 Sep 2008 | INR | 21,790 | 22,499.8 | 21,130 | 21,612 | 21,612 | +992 (+4.81%) | 6,310 |
| 18 Sep 2008 | INR | 20,901 | 20,901 | 19,600 | 20,620 | 20,620 | -918 (-4.26%) | 5,130 |
| 17 Sep 2008 | INR | 22,325 | 22,670 | 21,150 | 21,538 | 21,538 | -809.7 (-3.62%) | 4,620 |
| 16 Sep 2008 | INR | 21,101 | 22,499 | 21,101 | 22,347.7 | 22,347.7 | -127.3 (-0.57%) | 9,700 |
| 15 Sep 2008 | INR | 22,010 | 23,000 | 20,900 | 22,475 | 22,475 | -338.45 (-1.48%) | 5,530 |
| 12 Sep 2008 | INR | 23,838 | 23,848 | 22,500 | 22,813.45 | 22,813.45 | -486.55 (-2.09%) | 4,020 |
| 11 Sep 2008 | INR | 23,305 | 23,820 | 23,100 | 23,300 | 23,300 | -294.85 (-1.25%) | 6,120 |
| 10 Sep 2008 | INR | 23,814 | 23,888 | 23,530 | 23,594.85 | 23,594.85 | -164.15 (-0.69%) | 3,660 |
| 9 Sep 2008 | INR | 24,099 | 24,199 | 23,631 | 23,759 | 23,759 | -103.2 (-0.43%) | 2,850 |
| 8 Sep 2008 | INR | 24,500 | 24,500 | 23,800 | 23,862.2 | 23,862.2 | -136.8 (-0.57%) | 4,320 |
| 5 Sep 2008 | INR | 23,610 | 23,999 | 23,605 | 23,999 | 23,999 | +89 (+0.37%) | 4,410 |
| 4 Sep 2008 | INR | 23,910 | 24,700 | 23,902 | 23,910 | 23,910 | -282.45 (-1.17%) | 5,720 |
| 3 Sep 2008 | INR | 0 | 0 | 0 | 24,192.45 | 24,192.45 | 0.0 (0.0%) | 0 |
| 2 Sep 2008 | INR | 24,450 | 24,480 | 23,900 | 24,192.45 | 24,192.45 | +105.75 (+0.44%) | 3,790 |
| 1 Sep 2008 | INR | 23,890 | 24,590 | 23,803 | 24,086.7 | 24,086.7 | -50.65 (-0.21%) | 4,980 |
| 29 Aug 2008 | INR | 24,149 | 24,300 | 23,931 | 24,137.35 | 24,137.35 | +477.35 (+2.02%) | 5,510 |
| 28 Aug 2008 | INR | 23,650 | 24,270 | 23,650 | 23,660 | 23,660 | -439 (-1.82%) | 4,010 |
| 27 Aug 2008 | INR | 24,105 | 24,250 | 23,809 | 24,099 | 24,099 | -40.7 (-0.17%) | 4,350 |
| 26 Aug 2008 | INR | 23,902 | 24,490 | 23,902 | 24,139.7 | 24,139.7 | -232.65 (-0.95%) | 6,320 |
| 25 Aug 2008 | INR | 25,000 | 25,000 | 24,030 | 24,372.35 | 24,372.35 | -171.5 (-0.70%) | 4,500 |
| 22 Aug 2008 | INR | 23,850 | 24,885 | 23,850 | 24,543.85 | 24,543.85 | -65.4 (-0.27%) | 4,870 |
| 21 Aug 2008 | INR | 24,906.05 | 24,950 | 24,210 | 24,609.25 | 24,609.25 | -295.75 (-1.19%) | 4,570 |
| 20 Aug 2008 | INR | 25,000 | 25,100 | 24,705 | 24,905 | 24,905 | +455.2 (+1.86%) | 5,780 |
