| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 23.5 | 27.2 | 22.3 | 25.9 | 25.9 | +1.45 (+5.93%) | 1,401,006 |
| 23 May 2008 | INR | 25.95 | 26.35 | 24.3 | 24.45 | 24.45 | -1.3 (-5.05%) | 669,934 |
| 22 May 2008 | INR | 27.5 | 27.85 | 25.5 | 25.75 | 25.75 | -2.3 (-8.20%) | 2,020,254 |
| 21 May 2008 | INR | 23.5 | 28.6 | 23.5 | 28.05 | 28.05 | +4.2 (+17.61%) | 3,986,345 |
| 20 May 2008 | INR | 22.5 | 24.4 | 21.3 | 23.85 | 23.85 | +0.7 (+3.02%) | 623,025 |
| 16 May 2008 | INR | 22.25 | 23.5 | 21.75 | 23.15 | 23.15 | +1.4 (+6.44%) | 481,036 |
| 15 May 2008 | INR | 21.45 | 22 | 21.3 | 21.75 | 21.75 | +0.5 (+2.35%) | 97,904 |
| 14 May 2008 | INR | 21 | 21.5 | 21 | 21.25 | 21.25 | 0.0 (0.0%) | 70,367 |
| 13 May 2008 | INR | 21.5 | 22 | 21.2 | 21.25 | 21.25 | +0.05 (+0.24%) | 144,889 |
| 12 May 2008 | INR | 21.55 | 21.9 | 20.5 | 21.2 | 21.2 | -0.85 (-3.85%) | 145,151 |
| 9 May 2008 | INR | 22.95 | 22.95 | 21.85 | 22.05 | 22.05 | -0.85 (-3.71%) | 176,829 |
| 8 May 2008 | INR | 23 | 23.25 | 22.7 | 22.9 | 22.9 | -0.35 (-1.51%) | 158,661 |
| 7 May 2008 | INR | 23.6 | 24 | 23.2 | 23.25 | 23.25 | -0.45 (-1.90%) | 147,532 |
| 6 May 2008 | INR | 24 | 24.5 | 23.25 | 23.7 | 23.7 | -0.35 (-1.46%) | 201,299 |
| 5 May 2008 | INR | 23.5 | 24.9 | 23.25 | 24.05 | 24.05 | +1.05 (+4.57%) | 554,213 |
| 2 May 2008 | INR | 24 | 24.3 | 22.85 | 23 | 23 | -1.25 (-5.15%) | 335,515 |
| 30 Apr 2008 | INR | 24.15 | 24.75 | 23.5 | 24.25 | 24.25 | +0.15 (+0.62%) | 229,129 |
| 29 Apr 2008 | INR | 22.95 | 24.95 | 22.7 | 24.1 | 24.1 | +1.3 (+5.70%) | 233,246 |
| 28 Apr 2008 | INR | 23.5 | 23.5 | 22.5 | 22.8 | 22.8 | -0.15 (-0.65%) | 121,498 |
| 25 Apr 2008 | INR | 23.6 | 24.1 | 22.8 | 22.95 | 22.95 | -0.65 (-2.75%) | 143,899 |
| 24 Apr 2008 | INR | 24.5 | 25 | 23.4 | 23.6 | 23.6 | -0.55 (-2.28%) | 117,767 |
| 23 Apr 2008 | INR | 24.8 | 24.8 | 23.5 | 24.15 | 24.15 | +0.05 (+0.21%) | 172,310 |
| 22 Apr 2008 | INR | 23.95 | 25.15 | 23.6 | 24.1 | 24.1 | 0.0 (0.0%) | 328,751 |
| 21 Apr 2008 | INR | 22.9 | 24.55 | 22.5 | 24.1 | 24.1 | +1.4 (+6.17%) | 341,551 |
| 17 Apr 2008 | INR | 22.5 | 23 | 21.75 | 22.7 | 22.7 | +0.9 (+4.13%) | 185,799 |
| 16 Apr 2008 | INR | 22 | 22.4 | 21.5 | 21.8 | 21.8 | -0.05 (-0.23%) | 114,915 |
| 15 Apr 2008 | INR | 21.2 | 22 | 20.75 | 21.85 | 21.85 | +0.7 (+3.31%) | 132,855 |
| 11 Apr 2008 | INR | 21.5 | 21.7 | 21 | 21.15 | 21.15 | -0.25 (-1.17%) | 95,212 |
| 10 Apr 2008 | INR | 20.6 | 21.7 | 20.6 | 21.4 | 21.4 | +0.3 (+1.42%) | 105,074 |
| 9 Apr 2008 | INR | 20 | 21.3 | 19.75 | 21.1 | 21.1 | +1.05 (+5.24%) | 143,713 |
