| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 19.55 | 20.95 | 19.45 | 20.3 | 20.3 | +0.2 (+1.00%) | 81,902 |
| 23 May 2008 | INR | 20.95 | 21.45 | 20 | 20.1 | 20.1 | -0.7 (-3.37%) | 106,471 |
| 22 May 2008 | INR | 20.65 | 21.1 | 19.95 | 20.8 | 20.8 | +0.1 (+0.48%) | 49,686 |
| 21 May 2008 | INR | 19.3 | 20.85 | 19.3 | 20.7 | 20.7 | +0.8 (+4.02%) | 41,633 |
| 20 May 2008 | INR | 19.7 | 20.4 | 19 | 19.9 | 19.9 | 0.0 (0.0%) | 28,036 |
| 16 May 2008 | INR | 20.4 | 20.4 | 19.65 | 19.9 | 19.9 | +0.4 (+2.05%) | 22,240 |
| 15 May 2008 | INR | 19 | 19.5 | 18.95 | 19.5 | 19.5 | +0.5 (+2.63%) | 16,883 |
| 14 May 2008 | INR | 18.7 | 19.4 | 18.5 | 19 | 19 | +0.15 (+0.80%) | 20,990 |
| 13 May 2008 | INR | 18.3 | 19.45 | 18.3 | 18.85 | 18.85 | +0.25 (+1.34%) | 24,640 |
| 12 May 2008 | INR | 18.5 | 18.85 | 18.45 | 18.6 | 18.6 | -0.8 (-4.12%) | 53,656 |
| 9 May 2008 | INR | 19.8 | 20.45 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 49,595 |
| 8 May 2008 | INR | 21.05 | 21.05 | 20.1 | 20.4 | 20.4 | -0.6 (-2.86%) | 21,549 |
| 7 May 2008 | INR | 20.55 | 21.5 | 20.55 | 21 | 21 | -0.05 (-0.24%) | 20,664 |
| 6 May 2008 | INR | 22.5 | 22.5 | 20.8 | 21.05 | 21.05 | -0.4 (-1.86%) | 65,175 |
| 5 May 2008 | INR | 21.05 | 21.45 | 21.05 | 21.45 | 21.45 | +1 (+4.89%) | 38,831 |
| 2 May 2008 | INR | 20 | 20.5 | 19.95 | 20.45 | 20.45 | +0.9 (+4.60%) | 54,126 |
| 30 Apr 2008 | INR | 20.5 | 20.9 | 19.5 | 19.55 | 19.55 | -0.85 (-4.17%) | 26,689 |
| 29 Apr 2008 | INR | 20.6 | 20.6 | 19.9 | 20.4 | 20.4 | +0.1 (+0.49%) | 24,754 |
| 28 Apr 2008 | INR | 20.4 | 21.1 | 20.1 | 20.3 | 20.3 | 0.0 (0.0%) | 19,354 |
| 25 Apr 2008 | INR | 21.95 | 21.95 | 20.05 | 20.3 | 20.3 | -0.8 (-3.79%) | 31,728 |
| 24 Apr 2008 | INR | 20.75 | 21.7 | 20.75 | 21.1 | 21.1 | +0.4 (+1.93%) | 75,235 |
| 23 Apr 2008 | INR | 21.95 | 21.95 | 20.5 | 20.7 | 20.7 | -0.8 (-3.72%) | 40,855 |
| 22 Apr 2008 | INR | 22.2 | 22.35 | 21.25 | 21.5 | 21.5 | +0.2 (+0.94%) | 48,421 |
| 21 Apr 2008 | INR | 20.95 | 21.3 | 20.5 | 21.3 | 21.3 | +1 (+4.93%) | 30,030 |
| 17 Apr 2008 | INR | 20.85 | 20.95 | 19.7 | 20.3 | 20.3 | +0.3 (+1.50%) | 96,839 |
| 16 Apr 2008 | INR | 20.1 | 20.2 | 19.6 | 20 | 20 | +0.75 (+3.90%) | 47,900 |
| 15 Apr 2008 | INR | 17.45 | 19.25 | 17.45 | 19.25 | 19.25 | +0.9 (+4.90%) | 44,950 |
| 11 Apr 2008 | INR | 19.4 | 19.4 | 18 | 18.35 | 18.35 | -0.15 (-0.81%) | 41,236 |
| 10 Apr 2008 | INR | 18.45 | 18.5 | 18 | 18.5 | 18.5 | +0.85 (+4.82%) | 28,738 |
| 9 Apr 2008 | INR | 17.1 | 17.65 | 17.1 | 17.65 | 17.65 | +0.65 (+3.82%) | 35,437 |
