| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2008 | INR | 349 | 357 | 336 | 354.4 | 47.2533 | +3.7 (+1.06%) | 81,794 |
| 21 May 2008 | INR | 347 | 357 | 340.05 | 350.7 | 46.76 | -2.3 (-0.65%) | 178,233 |
| 20 May 2008 | INR | 356.8 | 362 | 346.5 | 353 | 47.0667 | +1.2 (+0.34%) | 148,794 |
| 16 May 2008 | INR | 349 | 356 | 344 | 351.8 | 46.9067 | +4.6 (+1.32%) | 294,387 |
| 15 May 2008 | INR | 347 | 351.95 | 339 | 347.2 | 46.2933 | +4.7 (+1.37%) | 71,708 |
| 14 May 2008 | INR | 336.1 | 346.85 | 336.1 | 342.5 | 45.6667 | -1.75 (-0.51%) | 68,010 |
| 13 May 2008 | INR | 348 | 362 | 337 | 344.25 | 45.9 | -0.25 (-0.07%) | 74,003 |
| 12 May 2008 | INR | 347 | 353 | 340 | 344.5 | 45.9333 | -3.8 (-1.09%) | 25,696 |
| 9 May 2008 | INR | 350 | 362.45 | 345 | 348.3 | 46.44 | -1.05 (-0.30%) | 121,979 |
| 8 May 2008 | INR | 325 | 360 | 325 | 349.35 | 46.58 | +17.25 (+5.19%) | 341,745 |
| 7 May 2008 | INR | 321 | 333 | 321 | 332.1 | 44.28 | +8.2 (+2.53%) | 214,495 |
| 6 May 2008 | INR | 319 | 325 | 319 | 323.9 | 43.1867 | +2.8 (+0.87%) | 11,883 |
| 5 May 2008 | INR | 316 | 324 | 311.5 | 321.1 | 42.8133 | +5.85 (+1.86%) | 46,518 |
| 2 May 2008 | INR | 330 | 331.95 | 310 | 315.25 | 42.0333 | -7.7 (-2.38%) | 107,057 |
| 30 Apr 2008 | INR | 330 | 332.95 | 319 | 322.95 | 43.06 | -4.8 (-1.46%) | 563,070 |
| 29 Apr 2008 | INR | 314 | 329.5 | 314 | 327.75 | 43.7 | +12.2 (+3.87%) | 25,409 |
| 28 Apr 2008 | INR | 315 | 320.85 | 312.35 | 315.55 | 42.0733 | +2.55 (+0.81%) | 211,782 |
| 25 Apr 2008 | INR | 311 | 315 | 306 | 313 | 41.7333 | +2.2 (+0.71%) | 260,812 |
| 24 Apr 2008 | INR | 321 | 327 | 309.1 | 310.8 | 41.44 | -9.45 (-2.95%) | 51,810 |
| 23 Apr 2008 | INR | 325 | 326.75 | 320 | 320.25 | 42.7 | -0.3 (-0.09%) | 14,963 |
| 22 Apr 2008 | INR | 326 | 326 | 319.1 | 320.55 | 42.74 | -7.85 (-2.39%) | 37,818 |
| 21 Apr 2008 | INR | 325 | 335 | 325 | 328.4 | 43.7867 | +3.25 (+1.00%) | 26,357 |
| 17 Apr 2008 | INR | 315 | 330 | 311 | 325.15 | 43.3533 | +14.3 (+4.60%) | 24,472 |
| 16 Apr 2008 | INR | 308 | 314.95 | 305 | 310.85 | 41.4467 | +3.25 (+1.06%) | 11,759 |
| 15 Apr 2008 | INR | 295.5 | 313 | 295.5 | 307.6 | 41.0133 | +12.35 (+4.18%) | 41,010 |
| 11 Apr 2008 | INR | 287 | 305.9 | 285.25 | 295.25 | 39.3667 | +6.35 (+2.20%) | 138,686 |
| 10 Apr 2008 | INR | 310 | 310 | 287 | 288.9 | 38.52 | -8.5 (-2.86%) | 57,415 |
| 9 Apr 2008 | INR | 301 | 305.5 | 297.4 | 297.4 | 39.6533 | -6.15 (-2.03%) | 10,534 |
| 8 Apr 2008 | INR | 297 | 317.5 | 297 | 303.55 | 40.4733 | +5.55 (+1.86%) | 97,698 |
| 7 Apr 2008 | INR | 280.5 | 303 | 278.5 | 298 | 39.7333 | +15.25 (+5.39%) | 19,740 |
