| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2008 | INR | 15.5 | 15.8 | 15.1 | 15.75 | 7.875 | +0.7 (+4.65%) | 193,800 |
| 12 Jun 2008 | INR | 14.75 | 15.9 | 14.75 | 15.05 | 7.525 | -0.45 (-2.90%) | 9,140 |
| 11 Jun 2008 | INR | 14.85 | 15.8 | 14.75 | 15.5 | 7.75 | +0.5 (+3.33%) | 46,980 |
| 10 Jun 2008 | INR | 14.85 | 16.05 | 14.8 | 15 | 7.5 | -0.5 (-3.23%) | 24,030 |
| 9 Jun 2008 | INR | 15.95 | 15.95 | 15.5 | 15.5 | 7.75 | -0.8 (-4.91%) | 53,020 |
| 6 Jun 2008 | INR | 16.9 | 16.9 | 16.2 | 16.3 | 8.15 | -0.7 (-4.12%) | 139,620 |
| 5 Jun 2008 | INR | 15.8 | 17.35 | 15.8 | 17 | 8.5 | +0.45 (+2.72%) | 109,480 |
| 4 Jun 2008 | INR | 16.7 | 17.95 | 16.55 | 16.55 | 8.275 | -0.85 (-4.89%) | 68,020 |
| 3 Jun 2008 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 8.7 | -0.9 (-4.92%) | 61,720 |
| 2 Jun 2008 | INR | 18.35 | 18.35 | 18.3 | 18.3 | 9.15 | -0.93 (-4.84%) | 24,010 |
| 30 May 2008 | INR | 19.3 | 20 | 19.23 | 19.23 | 9.615 | -1.01 (-4.99%) | 107,530 |
| 29 May 2008 | INR | 19 | 20.6 | 18.72 | 20.24 | 10.12 | +0.5 (+2.53%) | 502,450 |
| 28 May 2008 | INR | 20.4 | 20.4 | 19.07 | 19.74 | 9.87 | -0.16 (-0.80%) | 84,260 |
| 27 May 2008 | INR | 20.85 | 20.95 | 19.9 | 19.9 | 9.95 | -0.23 (-1.14%) | 259,310 |
| 26 May 2008 | INR | 19.15 | 20.13 | 18.23 | 20.13 | 10.065 | +0.63 (+3.23%) | 395,330 |
| 23 May 2008 | INR | 19.97 | 19.97 | 18.07 | 19.5 | 9.75 | +0.48 (+2.52%) | 692,330 |
| 22 May 2008 | INR | 19.02 | 19.02 | 19.02 | 19.02 | 9.51 | +0.9 (+4.97%) | 155,140 |
| 21 May 2008 | INR | 18.12 | 18.12 | 18.12 | 18.12 | 9.06 | +0.86 (+4.98%) | 91,950 |
| 20 May 2008 | INR | 17.26 | 17.26 | 17.26 | 17.26 | 8.63 | +0.82 (+4.99%) | 33,780 |
| 19 May 2008 | INR | 0 | 0 | 0 | 16.44 | 8.22 | 0.0 (0.0%) | 0 |
| 16 May 2008 | INR | 16.44 | 16.44 | 16.44 | 16.44 | 8.22 | +1.04 (+6.75%) | 58,100 |
| 15 May 2008 | INR | 15.8 | 15.83 | 14.41 | 15.4 | 7.7 | +0.31 (+2.05%) | 131,090 |
| 14 May 2008 | INR | 14.15 | 15.1 | 14.15 | 15.09 | 7.545 | +0.53 (+3.64%) | 72,840 |
| 13 May 2008 | INR | 15 | 15.06 | 14 | 14.56 | 7.28 | +0.21 (+1.46%) | 51,150 |
| 12 May 2008 | INR | 14.35 | 15 | 14.35 | 14.35 | 7.175 | -0.61 (-4.08%) | 55,010 |
| 9 May 2008 | INR | 14.95 | 16.46 | 14.95 | 14.96 | 7.48 | -0.72 (-4.59%) | 198,880 |
| 8 May 2008 | INR | 14.99 | 15.68 | 14.35 | 15.68 | 7.84 | +0.64 (+4.26%) | 118,460 |
| 7 May 2008 | INR | 14.97 | 15.04 | 13.86 | 15.04 | 7.52 | +0.17 (+1.14%) | 64,360 |
| 6 May 2008 | INR | 13.6 | 14.87 | 13.5 | 14.87 | 7.435 | +0.72 (+5.09%) | 106,280 |
| 5 May 2008 | INR | 15.14 | 15.17 | 14 | 14.15 | 7.075 | +0.65 (+4.81%) | 67,030 |
