| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2008 | INR | 51.1 | 52.31 | 48.33 | 50.81 | 50.81 | -0.23 (-0.45%) | 2,881,739 |
| 26 Sep 2008 | INR | 51.57 | 52 | 50.13 | 51.04 | 51.04 | -0.42 (-0.82%) | 1,352,687 |
| 25 Sep 2008 | INR | 52.48 | 53.42 | 50.59 | 51.46 | 51.46 | -0.85 (-1.62%) | 3,819,089 |
| 24 Sep 2008 | INR | 51.97 | 53.11 | 51.56 | 52.31 | 52.31 | +0.51 (+0.98%) | 2,633,689 |
| 23 Sep 2008 | INR | 50.67 | 52.2 | 49.47 | 51.8 | 51.8 | +0.3 (+0.58%) | 3,495,570 |
| 22 Sep 2008 | INR | 51.74 | 52.19 | 50.4 | 51.5 | 51.5 | -0.74 (-1.42%) | 5,306,254 |
| 19 Sep 2008 | INR | 54.4 | 54.44 | 51.02 | 52.24 | 52.24 | -1.3 (-2.43%) | 4,232,180 |
| 18 Sep 2008 | INR | 50 | 54.18 | 49.13 | 53.54 | 53.54 | +0.81 (+1.54%) | 5,632,280 |
| 17 Sep 2008 | INR | 54.89 | 55.33 | 52.07 | 52.73 | 52.73 | -2.66 (-4.80%) | 7,114,076 |
| 16 Sep 2008 | INR | 54.21 | 56.29 | 53.33 | 55.39 | 55.39 | +2.02 (+3.78%) | 10,858,847 |
| 15 Sep 2008 | INR | 50.06 | 53.98 | 50.06 | 53.37 | 53.37 | +1.54 (+2.97%) | 5,537,231 |
| 12 Sep 2008 | INR | 53.33 | 54.21 | 51.23 | 51.83 | 51.83 | -1.37 (-2.58%) | 2,790,483 |
| 11 Sep 2008 | INR | 53.38 | 54.22 | 52.06 | 53.2 | 53.2 | -0.6 (-1.12%) | 7,138,336 |
| 10 Sep 2008 | INR | 54.27 | 55.56 | 53.09 | 53.8 | 53.8 | -0.32 (-0.59%) | 7,759,125 |
| 9 Sep 2008 | INR | 52.04 | 55 | 52 | 54.12 | 54.12 | +2.49 (+4.82%) | 7,037,639 |
| 8 Sep 2008 | INR | 53.36 | 53.77 | 51.27 | 51.63 | 51.63 | -0.93 (-1.77%) | 2,065,780 |
| 5 Sep 2008 | INR | 49.33 | 53.24 | 49.11 | 52.56 | 52.56 | +2.19 (+4.35%) | 8,957,200 |
| 4 Sep 2008 | INR | 48.22 | 50.78 | 48.22 | 50.37 | 50.37 | +0.13 (+0.26%) | 3,946,187 |
| 2 Sep 2008 | INR | 45.7 | 50.67 | 45.44 | 50.24 | 50.24 | +5.48 (+12.24%) | 9,499,509 |
| 1 Sep 2008 | INR | 43.89 | 44.89 | 43.47 | 44.76 | 44.76 | -0.02 (-0.04%) | 3,367,046 |
| 29 Aug 2008 | INR | 44.13 | 45.11 | 44.13 | 44.78 | 44.78 | +1.29 (+2.97%) | 1,627,624 |
| 28 Aug 2008 | INR | 45.11 | 45.78 | 42.89 | 43.49 | 43.49 | -2 (-4.40%) | 2,620,626 |
| 27 Aug 2008 | INR | 45.81 | 45.96 | 45.11 | 45.49 | 45.49 | -0.32 (-0.70%) | 1,082,800 |
| 26 Aug 2008 | INR | 45.33 | 46.3 | 44.48 | 45.81 | 45.81 | +0.03 (+0.07%) | 1,811,458 |
| 25 Aug 2008 | INR | 45.58 | 46.54 | 45.44 | 45.78 | 45.78 | +1.4 (+3.15%) | 2,368,050 |
| 22 Aug 2008 | INR | 44.79 | 44.79 | 43.48 | 44.38 | 44.38 | -1.04 (-2.29%) | 2,478,012 |
| 21 Aug 2008 | INR | 48.24 | 48.24 | 45.07 | 45.42 | 45.42 | -3.02 (-6.23%) | 2,292,981 |
| 20 Aug 2008 | INR | 48.64 | 48.82 | 48.02 | 48.44 | 48.44 | +0.11 (+0.23%) | 530,195 |
| 19 Aug 2008 | INR | 47.78 | 49.07 | 47.56 | 48.33 | 48.33 | +0.36 (+0.75%) | 1,928,998 |
| 18 Aug 2008 | INR | 49.59 | 50.37 | 47.36 | 47.97 | 47.97 | -1.62 (-3.27%) | 2,534,671 |
