| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 250 | 254 | 241.55 | 246.7 | 246.7 | -13.2 (-5.08%) | 2,221,555 |
| 26 May 2008 | INR | 265 | 265 | 258.3 | 259.9 | 259.9 | -8.35 (-3.11%) | 713,332 |
| 23 May 2008 | INR | 275 | 277.85 | 267.3 | 268.25 | 268.25 | -5.6 (-2.04%) | 1,031,779 |
| 22 May 2008 | INR | 279.9 | 279.9 | 272.95 | 273.85 | 273.85 | -8.75 (-3.10%) | 1,006,022 |
| 21 May 2008 | INR | 275 | 286 | 271.1 | 282.6 | 282.6 | +3.55 (+1.27%) | 1,350,294 |
| 20 May 2008 | INR | 285 | 288 | 276.3 | 279.05 | 279.05 | -7.65 (-2.67%) | 1,124,319 |
| 16 May 2008 | INR | 290 | 293 | 285 | 286.7 | 286.7 | +0.75 (+0.26%) | 1,313,725 |
| 15 May 2008 | INR | 279.8 | 288.25 | 277 | 285.95 | 285.95 | +11.65 (+4.25%) | 1,375,103 |
| 14 May 2008 | INR | 275 | 280.8 | 270 | 274.3 | 274.3 | -1.15 (-0.42%) | 1,081,900 |
| 13 May 2008 | INR | 283 | 290 | 273.2 | 275.45 | 275.45 | -3.8 (-1.36%) | 1,868,354 |
| 12 May 2008 | INR | 284.3 | 287.5 | 273.65 | 279.25 | 279.25 | -7.3 (-2.55%) | 1,702,484 |
| 9 May 2008 | INR | 301 | 304.85 | 285.05 | 286.55 | 286.55 | -13.8 (-4.59%) | 1,237,712 |
| 8 May 2008 | INR | 301.25 | 305 | 295 | 300.35 | 300.35 | -4.35 (-1.43%) | 1,589,147 |
| 7 May 2008 | INR | 309.9 | 314.3 | 301.05 | 304.7 | 304.7 | -2.35 (-0.77%) | 2,492,649 |
| 6 May 2008 | INR | 330.9 | 333.7 | 302.1 | 307.05 | 307.05 | -23.85 (-7.21%) | 2,886,351 |
| 5 May 2008 | INR | 319 | 338 | 318 | 330.9 | 330.9 | +12.75 (+4.01%) | 5,035,641 |
| 2 May 2008 | INR | 318 | 320 | 310.55 | 318.15 | 318.15 | +7.75 (+2.50%) | 1,272,615 |
| 30 Apr 2008 | INR | 320 | 325.85 | 309.3 | 310.4 | 310.4 | -7.1 (-2.24%) | 2,115,328 |
| 29 Apr 2008 | INR | 296 | 321.25 | 287.75 | 317.5 | 317.5 | +24 (+8.18%) | 4,119,215 |
| 28 Apr 2008 | INR | 292.5 | 297.85 | 287.3 | 293.5 | 293.5 | +4.65 (+1.61%) | 1,249,692 |
| 25 Apr 2008 | INR | 287 | 290.85 | 284.55 | 288.85 | 288.85 | +4.2 (+1.48%) | 868,357 |
| 24 Apr 2008 | INR | 289.85 | 296.6 | 283.2 | 284.65 | 284.65 | -1.95 (-0.68%) | 1,882,646 |
| 23 Apr 2008 | INR | 283 | 292.4 | 283 | 286.6 | 286.6 | +6.1 (+2.17%) | 1,817,939 |
| 22 Apr 2008 | INR | 268 | 284.2 | 265.1 | 280.5 | 280.5 | +12.65 (+4.72%) | 2,280,335 |
| 21 Apr 2008 | INR | 271.6 | 274.35 | 266.25 | 267.85 | 267.85 | -0.9 (-0.33%) | 853,758 |
| 17 Apr 2008 | INR | 268 | 271 | 264.15 | 268.75 | 268.75 | +5.8 (+2.21%) | 1,472,444 |
| 16 Apr 2008 | INR | 272 | 276 | 261.5 | 262.95 | 262.95 | -5.35 (-1.99%) | 1,132,726 |
| 15 Apr 2008 | INR | 262 | 269.95 | 256.65 | 268.3 | 268.3 | +5.5 (+2.09%) | 930,060 |
| 11 Apr 2008 | INR | 265 | 268 | 262 | 262.8 | 262.8 | -0.3 (-0.11%) | 615,884 |
| 10 Apr 2008 | INR | 265.6 | 273 | 261.6 | 263.1 | 263.1 | -0.25 (-0.09%) | 939,501 |
