| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 145.05 | 147 | 142 | 145.4 | 145.4 | -5.15 (-3.42%) | 712,008 |
| 26 May 2008 | INR | 152.55 | 156 | 148.4 | 150.55 | 150.55 | -7.75 (-4.90%) | 658,874 |
| 23 May 2008 | INR | 163 | 165.3 | 156.5 | 158.3 | 158.3 | -4.15 (-2.55%) | 828,748 |
| 22 May 2008 | INR | 158 | 165.5 | 157.6 | 162.45 | 162.45 | +2.2 (+1.37%) | 2,066,682 |
| 21 May 2008 | INR | 155.1 | 161.9 | 154.5 | 160.25 | 160.25 | +2.6 (+1.65%) | 3,059,791 |
| 20 May 2008 | INR | 162.9 | 164.7 | 157 | 157.65 | 157.65 | -5.85 (-3.58%) | 750,369 |
| 16 May 2008 | INR | 170 | 170 | 160.45 | 163.5 | 163.5 | -4.25 (-2.53%) | 1,648,300 |
| 15 May 2008 | INR | 177.8 | 181.4 | 166.5 | 167.75 | 167.75 | -6.7 (-3.84%) | 505,040 |
| 14 May 2008 | INR | 170.5 | 176.9 | 169.5 | 174.45 | 174.45 | +0.85 (+0.49%) | 334,448 |
| 13 May 2008 | INR | 176 | 181 | 169.8 | 173.6 | 173.6 | +0.45 (+0.26%) | 439,520 |
| 12 May 2008 | INR | 175 | 176.5 | 166.8 | 173.15 | 173.15 | -2.8 (-1.59%) | 235,888 |
| 9 May 2008 | INR | 180 | 182.5 | 175.15 | 175.95 | 175.95 | -3.9 (-2.17%) | 181,985 |
| 8 May 2008 | INR | 183 | 186.55 | 178.5 | 179.85 | 179.85 | -6.65 (-3.57%) | 136,534 |
| 7 May 2008 | INR | 187 | 192 | 185.05 | 186.5 | 186.5 | -1.4 (-0.75%) | 772,909 |
| 6 May 2008 | INR | 188 | 191 | 186.5 | 187.9 | 187.9 | -2.5 (-1.31%) | 191,341 |
| 5 May 2008 | INR | 194.3 | 197.05 | 189.85 | 190.4 | 190.4 | -1.15 (-0.60%) | 285,453 |
| 2 May 2008 | INR | 193.8 | 195.5 | 190.25 | 191.55 | 191.55 | +0.45 (+0.24%) | 123,121 |
| 30 Apr 2008 | INR | 191.5 | 196.5 | 190 | 191.1 | 191.1 | -0.85 (-0.44%) | 341,374 |
| 29 Apr 2008 | INR | 189 | 192.8 | 184.2 | 191.95 | 191.95 | +4.8 (+2.56%) | 374,955 |
| 28 Apr 2008 | INR | 186 | 191.6 | 185.05 | 187.15 | 187.15 | +3.2 (+1.74%) | 521,119 |
| 25 Apr 2008 | INR | 183 | 185.9 | 180.8 | 183.95 | 183.95 | +3.15 (+1.74%) | 211,369 |
| 24 Apr 2008 | INR | 187.5 | 188 | 179.9 | 180.8 | 180.8 | -4.8 (-2.59%) | 206,823 |
| 23 Apr 2008 | INR | 182.7 | 187 | 181.1 | 185.6 | 185.6 | +3.85 (+2.12%) | 316,654 |
| 22 Apr 2008 | INR | 182.9 | 188 | 180.3 | 181.75 | 181.75 | +1.5 (+0.83%) | 525,872 |
| 21 Apr 2008 | INR | 172.5 | 185.75 | 171.5 | 180.25 | 180.25 | +11.05 (+6.53%) | 849,223 |
| 17 Apr 2008 | INR | 168 | 173.45 | 167.5 | 169.2 | 169.2 | +4 (+2.42%) | 338,412 |
| 16 Apr 2008 | INR | 168.5 | 174.15 | 164.05 | 165.2 | 165.2 | -0.9 (-0.54%) | 575,135 |
| 15 Apr 2008 | INR | 160.25 | 168.6 | 160 | 166.1 | 166.1 | +3.75 (+2.31%) | 324,459 |
| 11 Apr 2008 | INR | 167 | 167 | 161.1 | 162.35 | 162.35 | -0.9 (-0.55%) | 255,008 |
| 10 Apr 2008 | INR | 161.6 | 169.1 | 161 | 163.25 | 163.25 | +2.6 (+1.62%) | 311,197 |
