| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 260 | 264.5 | 256.55 | 259 | 259 | -4.95 (-1.88%) | 143,822 |
| 26 May 2008 | INR | 276 | 276 | 262.1 | 263.95 | 263.95 | -12.75 (-4.61%) | 67,014 |
| 23 May 2008 | INR | 285.35 | 288.75 | 275.05 | 276.7 | 276.7 | -7.45 (-2.62%) | 79,476 |
| 22 May 2008 | INR | 287 | 293 | 283 | 284.15 | 284.15 | -7.35 (-2.52%) | 99,574 |
| 21 May 2008 | INR | 284 | 296.5 | 284 | 291.5 | 291.5 | +5.85 (+2.05%) | 146,513 |
| 20 May 2008 | INR | 285 | 292 | 283.1 | 285.65 | 285.65 | -0.05 (-0.02%) | 88,804 |
| 16 May 2008 | INR | 305 | 315 | 281 | 285.7 | 285.7 | +5.45 (+1.94%) | 216,821 |
| 15 May 2008 | INR | 290 | 290 | 278 | 280.25 | 280.25 | +0.25 (+0.09%) | 84,397 |
| 14 May 2008 | INR | 280.9 | 286.9 | 276.5 | 280 | 280 | -0.9 (-0.32%) | 114,246 |
| 13 May 2008 | INR | 298.5 | 302 | 276.5 | 280.9 | 280.9 | -14.1 (-4.78%) | 164,764 |
| 12 May 2008 | INR | 292 | 299.5 | 280 | 295 | 295 | +4 (+1.37%) | 255,106 |
| 9 May 2008 | INR | 284.8 | 311 | 280.15 | 291 | 291 | +6.1 (+2.14%) | 472,968 |
| 8 May 2008 | INR | 295 | 295 | 281.8 | 284.9 | 284.9 | -11.2 (-3.78%) | 162,378 |
| 7 May 2008 | INR | 297 | 301.9 | 292 | 296.1 | 296.1 | -2.15 (-0.72%) | 176,093 |
| 6 May 2008 | INR | 317 | 324 | 294.55 | 298.25 | 298.25 | -17.9 (-5.66%) | 392,930 |
| 5 May 2008 | INR | 295 | 321.35 | 295 | 316.15 | 316.15 | +24 (+8.21%) | 833,776 |
| 2 May 2008 | INR | 284.6 | 294.9 | 284.6 | 292.15 | 292.15 | +7.55 (+2.65%) | 188,521 |
| 30 Apr 2008 | INR | 283.5 | 297.6 | 281 | 284.6 | 284.6 | +2.4 (+0.85%) | 368,503 |
| 29 Apr 2008 | INR | 283 | 287 | 276.1 | 282.2 | 282.2 | +1.15 (+0.41%) | 105,107 |
| 28 Apr 2008 | INR | 284 | 284.7 | 276.3 | 281.05 | 281.05 | -0.85 (-0.30%) | 96,820 |
| 25 Apr 2008 | INR | 283 | 287 | 280 | 281.9 | 281.9 | +0.35 (+0.12%) | 124,355 |
| 24 Apr 2008 | INR | 278 | 287.4 | 272.25 | 281.55 | 281.55 | +5.45 (+1.97%) | 207,090 |
| 23 Apr 2008 | INR | 274.5 | 279 | 269.25 | 276.1 | 276.1 | -0.25 (-0.09%) | 83,226 |
| 22 Apr 2008 | INR | 274.9 | 279 | 266 | 276.35 | 276.35 | +1.85 (+0.67%) | 107,958 |
| 21 Apr 2008 | INR | 270 | 282 | 270 | 274.5 | 274.5 | +4.6 (+1.70%) | 125,371 |
| 17 Apr 2008 | INR | 269 | 273.7 | 263.5 | 269.9 | 269.9 | +4.85 (+1.83%) | 125,315 |
| 16 Apr 2008 | INR | 267 | 269 | 258 | 265.05 | 265.05 | +2.15 (+0.82%) | 124,216 |
| 15 Apr 2008 | INR | 253.2 | 266.9 | 251.15 | 262.9 | 262.9 | +7.35 (+2.88%) | 108,691 |
| 11 Apr 2008 | INR | 257.6 | 259 | 251 | 255.55 | 255.55 | +1.6 (+0.63%) | 73,346 |
| 10 Apr 2008 | INR | 246 | 256.5 | 246 | 253.95 | 253.95 | +4.25 (+1.70%) | 99,937 |
