| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2008 | INR | 485.05 | 496.7 | 485.05 | 486.75 | 243.375 | -3.35 (-0.68%) | 517 |
| 16 May 2008 | INR | 500 | 500 | 488.2 | 490.1 | 245.05 | +1.1 (+0.22%) | 559 |
| 15 May 2008 | INR | 504.65 | 504.65 | 488.25 | 489 | 244.5 | -13.9 (-2.76%) | 3,196 |
| 14 May 2008 | INR | 494.9 | 505 | 492.3 | 502.9 | 251.45 | +11.25 (+2.29%) | 3,384 |
| 13 May 2008 | INR | 490.05 | 496.6 | 490.05 | 491.65 | 245.825 | +1.15 (+0.23%) | 490 |
| 12 May 2008 | INR | 489.95 | 494 | 487.05 | 490.5 | 245.25 | +6.5 (+1.34%) | 6,831 |
| 9 May 2008 | INR | 485 | 498 | 480 | 484 | 242 | +1.75 (+0.36%) | 203,494 |
| 8 May 2008 | INR | 489 | 493 | 482.25 | 482.25 | 241.125 | -15.65 (-3.14%) | 1,786 |
| 7 May 2008 | INR | 504.9 | 504.9 | 489 | 497.9 | 248.95 | +1.85 (+0.37%) | 889 |
| 6 May 2008 | INR | 497 | 504.8 | 495 | 496.05 | 248.025 | -6.4 (-1.27%) | 1,175 |
| 5 May 2008 | INR | 505 | 510 | 500.05 | 502.45 | 251.225 | -3 (-0.59%) | 1,074 |
| 2 May 2008 | INR | 500 | 510 | 495.4 | 505.45 | 252.725 | +10.45 (+2.11%) | 4,233 |
| 30 Apr 2008 | INR | 500 | 500 | 495 | 495 | 247.5 | -5.95 (-1.19%) | 523 |
| 29 Apr 2008 | INR | 482 | 506 | 482 | 500.95 | 250.475 | -1.05 (-0.21%) | 885 |
| 28 Apr 2008 | INR | 508 | 510 | 501.1 | 502 | 251 | -0.05 (-0.01%) | 400 |
| 25 Apr 2008 | INR | 507.5 | 509.8 | 500 | 502.05 | 251.025 | -5.45 (-1.07%) | 1,356 |
| 24 Apr 2008 | INR | 509 | 511 | 505.05 | 507.5 | 253.75 | -0.65 (-0.13%) | 599 |
| 23 Apr 2008 | INR | 515 | 515 | 506.1 | 508.15 | 254.075 | -6 (-1.17%) | 886 |
| 22 Apr 2008 | INR | 517 | 517 | 505.1 | 514.15 | 257.075 | +6.05 (+1.19%) | 816 |
| 21 Apr 2008 | INR | 511 | 517 | 505 | 508.1 | 254.05 | -4.9 (-0.96%) | 1,597 |
| 17 Apr 2008 | INR | 505.1 | 513 | 505.1 | 513 | 256.5 | +3 (+0.59%) | 899 |
| 16 Apr 2008 | INR | 514.95 | 517 | 506.25 | 510 | 255 | -4.75 (-0.92%) | 1,355 |
| 15 Apr 2008 | INR | 499.8 | 516 | 498.05 | 514.75 | 257.375 | +12.35 (+2.46%) | 11,998 |
| 11 Apr 2008 | INR | 509 | 521.45 | 500.25 | 502.4 | 251.2 | -3.1 (-0.61%) | 10,181 |
| 10 Apr 2008 | INR | 550 | 550 | 505.5 | 505.5 | 252.75 | -17.65 (-3.37%) | 1,128,346 |
| 9 Apr 2008 | INR | 526 | 533.8 | 520 | 523.15 | 261.575 | -10.35 (-1.94%) | 1,670 |
| 8 Apr 2008 | INR | 525 | 536 | 520 | 533.5 | 266.75 | +5.5 (+1.04%) | 40,719 |
| 7 Apr 2008 | INR | 515.65 | 530 | 515.65 | 528 | 264 | +9.6 (+1.85%) | 1,422 |
| 4 Apr 2008 | INR | 529 | 529 | 510 | 518.4 | 259.2 | -8.6 (-1.63%) | 2,381 |
| 3 Apr 2008 | INR | 518.2 | 535 | 515 | 527 | 263.5 | +11 (+2.13%) | 3,118 |
