| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2008 | INR | 39.55 | 40.5 | 39.3 | 40.05 | 20.025 | -0.45 (-1.11%) | 14,966 |
| 21 May 2008 | INR | 39.55 | 41 | 39.55 | 40.5 | 20.25 | -0.2 (-0.49%) | 15,178 |
| 20 May 2008 | INR | 40.1 | 42 | 40.1 | 40.7 | 20.35 | +1 (+2.52%) | 59,808 |
| 16 May 2008 | INR | 40.15 | 40.2 | 39.4 | 39.7 | 19.85 | -0.15 (-0.38%) | 20,367 |
| 15 May 2008 | INR | 40.4 | 40.6 | 39 | 39.85 | 19.925 | +0.3 (+0.76%) | 23,026 |
| 14 May 2008 | INR | 40.55 | 40.55 | 39.25 | 39.55 | 19.775 | -0.1 (-0.25%) | 12,979 |
| 13 May 2008 | INR | 41.4 | 41.4 | 39.4 | 39.65 | 19.825 | -0.2 (-0.50%) | 25,477 |
| 12 May 2008 | INR | 40.2 | 40.7 | 38.75 | 39.85 | 19.925 | -0.85 (-2.09%) | 34,730 |
| 9 May 2008 | INR | 40.1 | 42.5 | 40.05 | 40.7 | 20.35 | -0.05 (-0.12%) | 50,349 |
| 8 May 2008 | INR | 41.95 | 43.6 | 40.15 | 40.75 | 20.375 | -1.45 (-3.44%) | 91,727 |
| 7 May 2008 | INR | 43.45 | 43.45 | 41.85 | 42.2 | 21.1 | -0.75 (-1.75%) | 32,463 |
| 6 May 2008 | INR | 43.65 | 44.4 | 42.6 | 42.95 | 21.475 | -1.15 (-2.61%) | 29,828 |
| 5 May 2008 | INR | 44.9 | 44.9 | 43.7 | 44.1 | 22.05 | +0.4 (+0.92%) | 59,472 |
| 2 May 2008 | INR | 45.55 | 45.55 | 42.65 | 43.7 | 21.85 | -0.95 (-2.13%) | 50,140 |
| 30 Apr 2008 | INR | 45.1 | 46.65 | 43.65 | 44.65 | 22.325 | +0.75 (+1.71%) | 186,386 |
| 29 Apr 2008 | INR | 40.15 | 47.5 | 40.15 | 43.9 | 21.95 | +2.6 (+6.30%) | 317,341 |
| 28 Apr 2008 | INR | 42.75 | 42.75 | 41.2 | 41.3 | 20.65 | -0.5 (-1.20%) | 19,370 |
| 25 Apr 2008 | INR | 41.8 | 43 | 41.8 | 41.8 | 20.9 | -0.2 (-0.48%) | 29,673 |
| 24 Apr 2008 | INR | 42.7 | 43.8 | 41.65 | 42 | 21 | -0.7 (-1.64%) | 38,414 |
| 23 Apr 2008 | INR | 42 | 43.35 | 42 | 42.7 | 21.35 | -0.15 (-0.35%) | 36,635 |
| 22 Apr 2008 | INR | 42.5 | 43.25 | 41.5 | 42.85 | 21.425 | +0.25 (+0.59%) | 68,569 |
| 21 Apr 2008 | INR | 38.7 | 44 | 38.7 | 42.6 | 21.3 | +4 (+10.36%) | 157,160 |
| 17 Apr 2008 | INR | 38 | 38.9 | 37.6 | 38.6 | 19.3 | +1 (+2.66%) | 19,633 |
| 16 Apr 2008 | INR | 37.2 | 38.25 | 37.2 | 37.6 | 18.8 | 0.0 (0.0%) | 20,901 |
| 15 Apr 2008 | INR | 36.9 | 38 | 36.6 | 37.6 | 18.8 | +0.3 (+0.80%) | 14,237 |
| 11 Apr 2008 | INR | 38 | 38 | 37.05 | 37.3 | 18.65 | -0.45 (-1.19%) | 8,780 |
| 10 Apr 2008 | INR | 37 | 38.25 | 36.75 | 37.75 | 18.875 | +0.3 (+0.80%) | 18,644 |
| 9 Apr 2008 | INR | 36.55 | 37.45 | 36.25 | 37.45 | 18.725 | +0.5 (+1.35%) | 6,832 |
| 8 Apr 2008 | INR | 36.9 | 37.2 | 36 | 36.95 | 18.475 | +0.6 (+1.65%) | 6,890 |
| 7 Apr 2008 | INR | 36.9 | 36.9 | 35.1 | 36.35 | 18.175 | +0.1 (+0.28%) | 8,932 |
