| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 16.3 | 16.3 | 15.5 | 15.6 | 15.6 | -0.65 (-4%) | 210,696 |
| 23 May 2008 | INR | 17.35 | 17.4 | 16.15 | 16.25 | 16.25 | -0.65 (-3.85%) | 351,810 |
| 22 May 2008 | INR | 16.2 | 18.3 | 16.05 | 16.9 | 16.9 | +0.65 (+4%) | 1,137,884 |
| 21 May 2008 | INR | 16 | 16.6 | 15.8 | 16.25 | 16.25 | +0.05 (+0.31%) | 260,940 |
| 20 May 2008 | INR | 16.05 | 16.6 | 15.8 | 16.2 | 16.2 | -0.05 (-0.31%) | 245,642 |
| 16 May 2008 | INR | 16.65 | 16.95 | 16.15 | 16.25 | 16.25 | -0.15 (-0.91%) | 442,778 |
| 15 May 2008 | INR | 15.95 | 16.6 | 15.55 | 16.4 | 16.4 | +0.85 (+5.47%) | 504,023 |
| 14 May 2008 | INR | 15.25 | 15.8 | 15 | 15.55 | 15.55 | +0.25 (+1.63%) | 243,915 |
| 13 May 2008 | INR | 15.9 | 15.9 | 15.15 | 15.3 | 15.3 | -0.1 (-0.65%) | 166,054 |
| 12 May 2008 | INR | 15.6 | 16.1 | 14.95 | 15.4 | 15.4 | -0.25 (-1.60%) | 237,865 |
| 9 May 2008 | INR | 15.9 | 16.4 | 15.5 | 15.65 | 15.65 | -0.45 (-2.80%) | 207,627 |
| 8 May 2008 | INR | 16.4 | 16.5 | 16 | 16.1 | 16.1 | -0.3 (-1.83%) | 301,833 |
| 7 May 2008 | INR | 16.45 | 16.6 | 15.75 | 16.4 | 16.4 | +0.3 (+1.86%) | 346,657 |
| 6 May 2008 | INR | 16.7 | 17 | 16 | 16.1 | 16.1 | -0.6 (-3.59%) | 208,302 |
| 5 May 2008 | INR | 17.25 | 17.25 | 16.55 | 16.7 | 16.7 | -0.35 (-2.05%) | 219,803 |
| 2 May 2008 | INR | 17.6 | 17.8 | 17 | 17.05 | 17.05 | +0.07 (+0.41%) | 433,705 |
| 30 Apr 2008 | INR | 17.8 | 17.8 | 16.78 | 16.98 | 16.98 | +0.45 (+2.72%) | 1,044,918 |
| 29 Apr 2008 | INR | 16 | 16.99 | 16 | 16.53 | 16.53 | +0.39 (+2.42%) | 725,810 |
| 28 Apr 2008 | INR | 16.25 | 16.74 | 15.85 | 16.14 | 16.14 | +0.21 (+1.32%) | 583,702 |
| 25 Apr 2008 | INR | 16.19 | 16.3 | 15.51 | 15.93 | 15.93 | +0.03 (+0.19%) | 478,998 |
| 24 Apr 2008 | INR | 15.64 | 16.4 | 15.5 | 15.9 | 15.9 | +0.67 (+4.40%) | 610,100 |
| 23 Apr 2008 | INR | 14.7 | 15.75 | 14.4 | 15.23 | 15.23 | +0.88 (+6.13%) | 779,033 |
| 22 Apr 2008 | INR | 14.6 | 14.7 | 14.3 | 14.35 | 14.35 | 0.0 (0.0%) | 348,297 |
| 21 Apr 2008 | INR | 13.25 | 14.59 | 13.25 | 14.35 | 14.35 | +1.08 (+8.14%) | 649,022 |
| 17 Apr 2008 | INR | 13.39 | 13.5 | 13.1 | 13.27 | 13.27 | +0.14 (+1.07%) | 188,073 |
| 16 Apr 2008 | INR | 13.35 | 13.58 | 13.05 | 13.13 | 13.13 | -0.09 (-0.68%) | 223,299 |
| 15 Apr 2008 | INR | 13 | 13.39 | 12.81 | 13.22 | 13.22 | +0.19 (+1.46%) | 207,044 |
| 11 Apr 2008 | INR | 13.15 | 13.4 | 12.91 | 13.03 | 13.03 | -0.04 (-0.31%) | 133,124 |
| 10 Apr 2008 | INR | 13.7 | 13.7 | 12.83 | 13.07 | 13.07 | -0.26 (-1.95%) | 245,124 |
| 9 Apr 2008 | INR | 12.5 | 13.5 | 12.25 | 13.33 | 13.33 | +0.63 (+4.96%) | 353,345 |
