| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 585.5 | 585.5 | 573 | 575.75 | 575.75 | -4.15 (-0.72%) | 185,653 |
| 26 May 2008 | INR | 580 | 584.4 | 575.05 | 579.9 | 579.9 | -7.95 (-1.35%) | 50,249 |
| 23 May 2008 | INR | 588 | 591 | 581.6 | 587.85 | 587.85 | +4.55 (+0.78%) | 103,940 |
| 22 May 2008 | INR | 581.5 | 584.9 | 576 | 583.3 | 583.3 | -4.7 (-0.80%) | 60,356 |
| 21 May 2008 | INR | 578 | 591.5 | 570 | 588 | 588 | +6.05 (+1.04%) | 75,176 |
| 20 May 2008 | INR | 580 | 584 | 576 | 581.95 | 581.95 | -0.4 (-0.07%) | 71,664 |
| 16 May 2008 | INR | 598 | 599.9 | 578.5 | 582.35 | 582.35 | -8.95 (-1.51%) | 98,247 |
| 15 May 2008 | INR | 588.8 | 596 | 581.05 | 591.3 | 591.3 | +5.1 (+0.87%) | 175,177 |
| 14 May 2008 | INR | 568 | 592 | 562.2 | 586.2 | 586.2 | +16.3 (+2.86%) | 141,542 |
| 13 May 2008 | INR | 572 | 577 | 564 | 569.9 | 569.9 | +1.1 (+0.19%) | 141,965 |
| 12 May 2008 | INR | 582 | 583.95 | 556.1 | 568.8 | 568.8 | -14.05 (-2.41%) | 112,343 |
| 9 May 2008 | INR | 585.5 | 588 | 576 | 582.85 | 582.85 | -2.65 (-0.45%) | 180,121 |
| 8 May 2008 | INR | 575 | 588 | 575 | 585.5 | 585.5 | +2 (+0.34%) | 134,690 |
| 7 May 2008 | INR | 589 | 589 | 576.5 | 583.5 | 583.5 | +1.15 (+0.20%) | 123,510 |
| 6 May 2008 | INR | 590 | 590 | 581.15 | 582.35 | 582.35 | -5.3 (-0.90%) | 99,793 |
| 5 May 2008 | INR | 568 | 590.9 | 524 | 587.65 | 587.65 | +9.55 (+1.65%) | 343,618 |
| 2 May 2008 | INR | 580 | 587.2 | 575.1 | 578.1 | 578.1 | +6.35 (+1.11%) | 158,982 |
| 30 Apr 2008 | INR | 580 | 589 | 570 | 571.75 | 571.75 | -3.5 (-0.61%) | 341,584 |
| 29 Apr 2008 | INR | 585 | 594.3 | 570.35 | 575.25 | 575.25 | -5.4 (-0.93%) | 482,140 |
| 28 Apr 2008 | INR | 602.65 | 620 | 543.1 | 580.65 | 580.65 | -63.6 (-9.87%) | 2,376,203 |
| 25 Apr 2008 | INR | 650 | 650 | 630.1 | 644.25 | 644.25 | -0.7 (-0.11%) | 165,888 |
| 24 Apr 2008 | INR | 660 | 661 | 639 | 644.95 | 644.95 | -6.5 (-1.00%) | 71,436 |
| 23 Apr 2008 | INR | 670 | 671 | 645 | 651.45 | 651.45 | -12.25 (-1.85%) | 52,000 |
| 22 Apr 2008 | INR | 675 | 677 | 660 | 663.7 | 663.7 | -5.4 (-0.81%) | 156,745 |
| 21 Apr 2008 | INR | 650 | 672.9 | 650 | 669.1 | 669.1 | +22.05 (+3.41%) | 88,710 |
| 17 Apr 2008 | INR | 653 | 655 | 635 | 647.05 | 647.05 | +3.65 (+0.57%) | 137,663 |
| 16 Apr 2008 | INR | 640 | 650 | 629 | 643.4 | 643.4 | +6.95 (+1.09%) | 129,167 |
| 15 Apr 2008 | INR | 620 | 640.05 | 609 | 636.45 | 636.45 | +15.9 (+2.56%) | 118,502 |
| 11 Apr 2008 | INR | 609.85 | 628 | 601.05 | 620.55 | 620.55 | +21.2 (+3.54%) | 167,513 |
| 10 Apr 2008 | INR | 595 | 610 | 587 | 599.35 | 599.35 | +8.45 (+1.43%) | 178,771 |
