| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2008 | INR | 2,579 | 2,579 | 2,490 | 2,502.8 | 250.28 | -23.1 (-0.91%) | 4,390 |
| 28 May 2008 | INR | 2,550 | 2,640 | 2,504 | 2,525.9 | 252.59 | +8.9 (+0.35%) | 12,300 |
| 27 May 2008 | INR | 2,598 | 2,670 | 2,490.6 | 2,517 | 251.7 | -59.1 (-2.29%) | 11,050 |
| 26 May 2008 | INR | 2,625 | 2,629.7 | 2,555.2 | 2,576.1 | 257.61 | -59.1 (-2.24%) | 5,990 |
| 23 May 2008 | INR | 2,626.1 | 2,830 | 2,600 | 2,635.2 | 263.52 | -109.05 (-3.97%) | 50,430 |
| 22 May 2008 | INR | 3,050 | 3,090 | 2,735 | 2,744.25 | 274.425 | -316.75 (-10.35%) | 24,890 |
| 21 May 2008 | INR | 2,725 | 3,061 | 2,720 | 3,061 | 306.1 | +272 (+9.75%) | 22,640 |
| 20 May 2008 | INR | 2,800 | 2,847 | 2,750 | 2,789 | 278.9 | +14 (+0.50%) | 5,950 |
| 19 May 2008 | INR | 0 | 0 | 0 | 2,775 | 277.5 | 0.0 (0.0%) | 0 |
| 16 May 2008 | INR | 2,745 | 2,846 | 2,740 | 2,775 | 277.5 | +27.15 (+0.99%) | 6,650 |
| 15 May 2008 | INR | 2,642 | 2,834.95 | 2,642 | 2,747.85 | 274.785 | +96.6 (+3.64%) | 7,650 |
| 14 May 2008 | INR | 2,674 | 2,700 | 2,607 | 2,651.25 | 265.125 | +66.25 (+2.56%) | 3,500 |
| 13 May 2008 | INR | 2,535 | 2,719 | 2,535 | 2,585 | 258.5 | +105 (+4.23%) | 5,640 |
| 12 May 2008 | INR | 2,450 | 2,499 | 2,425 | 2,480 | 248 | -20 (-0.80%) | 3,680 |
| 9 May 2008 | INR | 2,569 | 2,579.95 | 2,472.35 | 2,500 | 250 | -30.4 (-1.20%) | 5,200 |
| 8 May 2008 | INR | 2,570 | 2,600 | 2,512 | 2,530.4 | 253.04 | -107.1 (-4.06%) | 3,150 |
| 7 May 2008 | INR | 2,725 | 2,725 | 2,630 | 2,637.5 | 263.75 | -71.8 (-2.65%) | 2,420 |
| 6 May 2008 | INR | 2,789 | 2,793.9 | 2,700 | 2,709.3 | 270.93 | -55.8 (-2.02%) | 6,950 |
| 5 May 2008 | INR | 2,850 | 2,865 | 2,755.35 | 2,765.1 | 276.51 | -46 (-1.64%) | 4,660 |
| 2 May 2008 | INR | 2,850 | 2,902 | 2,750 | 2,811.1 | 281.11 | +21.1 (+0.76%) | 9,470 |
| 1 May 2008 | INR | 0 | 0 | 0 | 2,790 | 279 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | INR | 2,855.55 | 2,855.55 | 2,740 | 2,790 | 279 | +70.4 (+2.59%) | 15,870 |
| 29 Apr 2008 | INR | 2,628 | 2,719.6 | 2,599.95 | 2,719.6 | 271.96 | +129.5 (+5.00%) | 7,550 |
| 28 Apr 2008 | INR | 2,630 | 2,630 | 2,530.05 | 2,590.1 | 259.01 | -22.55 (-0.86%) | 4,540 |
| 25 Apr 2008 | INR | 2,649 | 2,649.7 | 2,550.1 | 2,612.65 | 261.265 | +32.65 (+1.27%) | 8,610 |
| 24 Apr 2008 | INR | 2,587 | 2,650 | 2,541.4 | 2,580 | 258 | +31.15 (+1.22%) | 8,610 |
| 23 Apr 2008 | INR | 2,600 | 2,600 | 2,525 | 2,548.85 | 254.885 | -56.75 (-2.18%) | 5,220 |
| 22 Apr 2008 | INR | 2,670 | 2,687 | 2,580 | 2,605.6 | 260.56 | -65.1 (-2.44%) | 4,750 |
| 21 Apr 2008 | INR | 2,699.95 | 2,700 | 2,605 | 2,670.7 | 267.07 | +28.7 (+1.09%) | 10,370 |
| 18 Apr 2008 | INR | 0 | 0 | 0 | 2,642 | 264.2 | 0.0 (0.0%) | 0 |
