| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 432 | 432 | 424 | 426.75 | 426.75 | -13.45 (-3.06%) | 3,710 |
| 26 May 2008 | INR | 430.05 | 443.8 | 430 | 440.2 | 440.2 | -1.8 (-0.41%) | 6,319 |
| 23 May 2008 | INR | 450.55 | 460 | 432 | 442 | 442 | -13.1 (-2.88%) | 3,813 |
| 22 May 2008 | INR | 456 | 460 | 447.1 | 455.1 | 455.1 | +6.1 (+1.36%) | 4,275 |
| 21 May 2008 | INR | 452.05 | 460 | 449 | 449 | 449 | -7.65 (-1.68%) | 7,087 |
| 20 May 2008 | INR | 455 | 460.55 | 451 | 456.65 | 456.65 | -2.15 (-0.47%) | 3,454 |
| 16 May 2008 | INR | 455 | 463 | 449 | 458.8 | 458.8 | +12.85 (+2.88%) | 10,086 |
| 15 May 2008 | INR | 435 | 450 | 431.55 | 445.95 | 445.95 | +16.3 (+3.79%) | 107,215 |
| 14 May 2008 | INR | 440 | 444.65 | 428 | 429.65 | 429.65 | -9.15 (-2.09%) | 9,246 |
| 13 May 2008 | INR | 449 | 464 | 435 | 438.8 | 438.8 | -5.85 (-1.32%) | 20,493 |
| 12 May 2008 | INR | 450 | 478.8 | 436.5 | 444.65 | 444.65 | -5.65 (-1.25%) | 93,467 |
| 9 May 2008 | INR | 448 | 456 | 447 | 450.3 | 450.3 | +6.3 (+1.42%) | 8,373 |
| 8 May 2008 | INR | 452 | 452 | 440 | 444 | 444 | -2.15 (-0.48%) | 1,602 |
| 7 May 2008 | INR | 445 | 453 | 440.15 | 446.15 | 446.15 | -3.95 (-0.88%) | 2,200 |
| 6 May 2008 | INR | 441 | 463 | 433.05 | 450.1 | 450.1 | +12 (+2.74%) | 5,878 |
| 5 May 2008 | INR | 443.4 | 446.95 | 431.2 | 438.1 | 438.1 | -10.85 (-2.42%) | 7,474 |
| 2 May 2008 | INR | 450 | 470 | 444.35 | 448.95 | 448.95 | +8.95 (+2.03%) | 7,655 |
| 30 Apr 2008 | INR | 444 | 447.9 | 430.65 | 440 | 440 | +1.55 (+0.35%) | 4,099 |
| 29 Apr 2008 | INR | 440 | 441.5 | 428.15 | 438.45 | 438.45 | -4.55 (-1.03%) | 25,273 |
| 28 Apr 2008 | INR | 430 | 445 | 428 | 443 | 443 | +12.5 (+2.90%) | 3,525 |
| 25 Apr 2008 | INR | 449 | 450 | 430.5 | 430.5 | 430.5 | -12 (-2.71%) | 3,694 |
| 24 Apr 2008 | INR | 459.75 | 459.75 | 437 | 442.5 | 442.5 | -10.55 (-2.33%) | 2,684 |
| 23 Apr 2008 | INR | 451.1 | 459.55 | 445.15 | 453.05 | 453.05 | -6.95 (-1.51%) | 4,591 |
| 22 Apr 2008 | INR | 424 | 463.95 | 423.3 | 460 | 460 | +2.05 (+0.45%) | 7,324 |
| 21 Apr 2008 | INR | 441 | 457.95 | 434 | 457.95 | 457.95 | +26.95 (+6.25%) | 10,799 |
| 17 Apr 2008 | INR | 436.95 | 440 | 429 | 431 | 431 | -2 (-0.46%) | 108,943 |
| 16 Apr 2008 | INR | 434.05 | 439.6 | 426 | 433 | 433 | +3.25 (+0.76%) | 103,681 |
| 15 Apr 2008 | INR | 435 | 435 | 425.25 | 429.75 | 429.75 | +1.55 (+0.36%) | 4,203 |
| 11 Apr 2008 | INR | 437 | 437 | 411 | 428.2 | 428.2 | +20.2 (+4.95%) | 4,085 |
| 10 Apr 2008 | INR | 416 | 439.6 | 405.15 | 408 | 408 | -20.8 (-4.85%) | 207,638 |
