| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 455 | 455 | 427.5 | 430.05 | 430.05 | -23.55 (-5.19%) | 20,051 |
| 23 May 2008 | INR | 460 | 462.4 | 452.25 | 453.6 | 453.6 | -3.35 (-0.73%) | 14,913 |
| 22 May 2008 | INR | 470 | 473.3 | 455 | 456.95 | 456.95 | -6.65 (-1.43%) | 38,790 |
| 21 May 2008 | INR | 460 | 473.9 | 460 | 463.6 | 463.6 | +5.75 (+1.26%) | 43,414 |
| 20 May 2008 | INR | 460 | 468.95 | 456 | 457.85 | 457.85 | -0.35 (-0.08%) | 26,714 |
| 16 May 2008 | INR | 458 | 464.75 | 454 | 458.2 | 458.2 | +2.75 (+0.60%) | 38,344 |
| 15 May 2008 | INR | 463 | 470 | 451.3 | 455.45 | 455.45 | -4.35 (-0.95%) | 177,540 |
| 14 May 2008 | INR | 456 | 474 | 450 | 459.8 | 459.8 | +2.65 (+0.58%) | 29,793 |
| 13 May 2008 | INR | 465.1 | 478 | 454.05 | 457.15 | 457.15 | -7.1 (-1.53%) | 24,891 |
| 12 May 2008 | INR | 480 | 480 | 462 | 464.25 | 464.25 | -13.95 (-2.92%) | 10,121 |
| 9 May 2008 | INR | 490 | 491 | 476.2 | 478.2 | 478.2 | -12 (-2.45%) | 9,310 |
| 8 May 2008 | INR | 490 | 497.9 | 476.55 | 490.2 | 490.2 | -7.8 (-1.57%) | 36,366 |
| 7 May 2008 | INR | 495.5 | 500 | 495 | 498 | 498 | +1.05 (+0.21%) | 11,370 |
| 6 May 2008 | INR | 507.95 | 507.95 | 495.2 | 496.95 | 496.95 | -4.6 (-0.92%) | 11,196 |
| 5 May 2008 | INR | 504.4 | 514.8 | 497 | 501.55 | 501.55 | +2.3 (+0.46%) | 19,271 |
| 2 May 2008 | INR | 505 | 510 | 496.8 | 499.25 | 499.25 | -0.3 (-0.06%) | 25,205 |
| 30 Apr 2008 | INR | 517.95 | 517.95 | 494.35 | 499.55 | 499.55 | -10.15 (-1.99%) | 38,910 |
| 29 Apr 2008 | INR | 523.75 | 526.5 | 503.05 | 509.7 | 509.7 | -10.2 (-1.96%) | 70,188 |
| 28 Apr 2008 | INR | 511 | 528 | 510 | 519.9 | 519.9 | +15.1 (+2.99%) | 15,022 |
| 25 Apr 2008 | INR | 507.85 | 511 | 495.5 | 504.8 | 504.8 | +4.75 (+0.95%) | 11,318 |
| 24 Apr 2008 | INR | 528.9 | 528.9 | 498 | 500.05 | 500.05 | -20.4 (-3.92%) | 109,705 |
| 23 Apr 2008 | INR | 527.95 | 527.95 | 519 | 520.45 | 520.45 | -1.55 (-0.30%) | 12,088 |
| 22 Apr 2008 | INR | 518 | 524.85 | 510.5 | 522 | 522 | +11.65 (+2.28%) | 24,887 |
| 21 Apr 2008 | INR | 532 | 532 | 510 | 510.35 | 510.35 | -8.5 (-1.64%) | 13,842 |
| 17 Apr 2008 | INR | 537.95 | 540 | 515 | 518.85 | 518.85 | -10 (-1.89%) | 13,402 |
| 16 Apr 2008 | INR | 515 | 533 | 515 | 528.85 | 528.85 | +15.8 (+3.08%) | 35,647 |
| 15 Apr 2008 | INR | 508.55 | 534 | 501.05 | 513.05 | 513.05 | +1.7 (+0.33%) | 16,180 |
| 11 Apr 2008 | INR | 476.05 | 515 | 476.05 | 511.35 | 511.35 | +25.45 (+5.24%) | 22,231 |
| 10 Apr 2008 | INR | 474.8 | 495 | 471 | 485.9 | 485.9 | +15.8 (+3.36%) | 98,180 |
| 9 Apr 2008 | INR | 478 | 489 | 462.1 | 470.1 | 470.1 | -0.4 (-0.09%) | 86,946 |
