| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 193 | 204.35 | 189.25 | 201.75 | 201.75 | +10.25 (+5.35%) | 1,698,778 |
| 27 May 2008 | INR | 203 | 204.5 | 190.25 | 191.5 | 191.5 | -7.5 (-3.77%) | 1,058,133 |
| 26 May 2008 | INR | 215 | 217 | 197.95 | 199 | 199 | -19.25 (-8.82%) | 1,319,289 |
| 23 May 2008 | INR | 229.8 | 232.85 | 217 | 218.25 | 218.25 | -10.95 (-4.78%) | 698,836 |
| 22 May 2008 | INR | 231 | 237 | 226.5 | 229.2 | 229.2 | -4.25 (-1.82%) | 629,470 |
| 21 May 2008 | INR | 233 | 236.8 | 230 | 233.45 | 233.45 | -0.15 (-0.06%) | 536,957 |
| 20 May 2008 | INR | 233.95 | 238.5 | 230.75 | 233.6 | 233.6 | -0.45 (-0.19%) | 790,819 |
| 19 May 2008 | INR | 0 | 0 | 0 | 234.05 | 234.05 | 0.0 (0.0%) | 0 |
| 16 May 2008 | INR | 241.5 | 242.6 | 232.8 | 234.05 | 234.05 | -5.2 (-2.17%) | 912,020 |
| 15 May 2008 | INR | 225.55 | 240.8 | 221.2 | 239.25 | 239.25 | +15.95 (+7.14%) | 2,100,338 |
| 14 May 2008 | INR | 216.9 | 226.4 | 214.95 | 223.3 | 223.3 | +6.15 (+2.83%) | 745,333 |
| 13 May 2008 | INR | 221.5 | 226.5 | 216 | 217.15 | 217.15 | -3.75 (-1.70%) | 500,061 |
| 12 May 2008 | INR | 222 | 224 | 207 | 220.9 | 220.9 | -2 (-0.90%) | 767,780 |
| 9 May 2008 | INR | 232.2 | 234.8 | 220.55 | 222.9 | 222.9 | -9.55 (-4.11%) | 545,556 |
| 8 May 2008 | INR | 238.1 | 242.05 | 230.25 | 232.45 | 232.45 | -4.75 (-2.00%) | 1,329,126 |
| 7 May 2008 | INR | 230 | 240 | 225.35 | 237.2 | 237.2 | +8.95 (+3.92%) | 1,097,458 |
| 6 May 2008 | INR | 237.05 | 239.5 | 225.35 | 228.25 | 228.25 | -7.8 (-3.30%) | 508,030 |
| 5 May 2008 | INR | 236.8 | 242.5 | 235.2 | 236.05 | 236.05 | +1.75 (+0.75%) | 621,256 |
| 2 May 2008 | INR | 239.45 | 241 | 232.8 | 234.3 | 234.3 | -0.35 (-0.15%) | 619,026 |
| 1 May 2008 | INR | 0 | 0 | 0 | 234.65 | 234.65 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | INR | 244.65 | 247.7 | 232.1 | 234.65 | 234.65 | -8 (-3.30%) | 746,056 |
| 29 Apr 2008 | INR | 243.5 | 246.7 | 241 | 242.65 | 242.65 | -0.05 (-0.02%) | 831,551 |
| 28 Apr 2008 | INR | 245 | 250.75 | 238.5 | 242.7 | 242.7 | +3.3 (+1.38%) | 2,030,078 |
| 25 Apr 2008 | INR | 233.7 | 241.4 | 228.05 | 239.4 | 239.4 | +7.55 (+3.26%) | 1,101,735 |
| 24 Apr 2008 | INR | 238.5 | 243.4 | 229.1 | 231.85 | 231.85 | -2.75 (-1.17%) | 1,106,516 |
| 23 Apr 2008 | INR | 235 | 245.7 | 233.4 | 234.6 | 234.6 | +1.8 (+0.77%) | 1,917,374 |
| 22 Apr 2008 | INR | 240 | 245 | 228.15 | 232.8 | 232.8 | -6 (-2.51%) | 959,905 |
| 21 Apr 2008 | INR | 224.25 | 242.45 | 221.7 | 238.8 | 238.8 | +19.65 (+8.97%) | 1,616,136 |
| 18 Apr 2008 | INR | 0 | 0 | 0 | 219.15 | 219.15 | 0.0 (0.0%) | 0 |
| 17 Apr 2008 | INR | 214.1 | 222.8 | 214.1 | 219.15 | 219.15 | +6.65 (+3.13%) | 935,612 |
