| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 847.8 | 878 | 831.55 | 854.15 | 854.15 | +12.25 (+1.46%) | 60,909 |
| 26 May 2008 | INR | 848 | 848 | 825.05 | 841.9 | 841.9 | -16.45 (-1.92%) | 34,303 |
| 23 May 2008 | INR | 878 | 878 | 851.6 | 858.35 | 858.35 | -1.55 (-0.18%) | 24,735 |
| 22 May 2008 | INR | 850 | 879.7 | 850 | 859.9 | 859.9 | -20.3 (-2.31%) | 38,693 |
| 21 May 2008 | INR | 862 | 884.95 | 855 | 880.2 | 880.2 | +12.55 (+1.45%) | 74,767 |
| 20 May 2008 | INR | 845 | 897 | 826 | 867.65 | 867.65 | +9.15 (+1.07%) | 157,575 |
| 16 May 2008 | INR | 852 | 862 | 841.25 | 858.5 | 858.5 | +11.9 (+1.41%) | 35,486 |
| 15 May 2008 | INR | 828 | 859 | 824 | 846.6 | 846.6 | +23.4 (+2.84%) | 78,142 |
| 14 May 2008 | INR | 808.25 | 828 | 787 | 823.2 | 823.2 | +6.75 (+0.83%) | 82,232 |
| 13 May 2008 | INR | 839 | 839 | 800 | 816.45 | 816.45 | +4.45 (+0.55%) | 121,088 |
| 12 May 2008 | INR | 780 | 822 | 773 | 812 | 812 | -5.6 (-0.68%) | 249,116 |
| 9 May 2008 | INR | 843 | 845 | 810.05 | 817.6 | 817.6 | -23.4 (-2.78%) | 57,774 |
| 8 May 2008 | INR | 841.3 | 853 | 840 | 841 | 841 | -18 (-2.10%) | 71,082 |
| 7 May 2008 | INR | 868.85 | 868.85 | 850 | 859 | 859 | -3.25 (-0.38%) | 32,715 |
| 6 May 2008 | INR | 874.8 | 875 | 855 | 862.25 | 862.25 | -10.15 (-1.16%) | 75,890 |
| 5 May 2008 | INR | 876.65 | 883 | 870 | 872.4 | 872.4 | +2.25 (+0.26%) | 173,402 |
| 2 May 2008 | INR | 858.65 | 875 | 848 | 870.15 | 870.15 | +25 (+2.96%) | 148,229 |
| 30 Apr 2008 | INR | 856 | 875 | 835.5 | 845.15 | 845.15 | -2.15 (-0.25%) | 133,744 |
| 29 Apr 2008 | INR | 826.95 | 850 | 826 | 847.3 | 847.3 | +23.9 (+2.90%) | 54,651 |
| 28 Apr 2008 | INR | 815.3 | 829.95 | 810.25 | 823.4 | 823.4 | +21.95 (+2.74%) | 43,310 |
| 25 Apr 2008 | INR | 780 | 808 | 778.35 | 801.45 | 801.45 | +23.1 (+2.97%) | 131,749 |
| 24 Apr 2008 | INR | 776 | 790 | 772.05 | 778.35 | 778.35 | +4.7 (+0.61%) | 12,484 |
| 23 Apr 2008 | INR | 798 | 798 | 770.2 | 773.65 | 773.65 | -17.3 (-2.19%) | 63,444 |
| 22 Apr 2008 | INR | 790 | 805 | 776 | 790.95 | 790.95 | +2.95 (+0.37%) | 107,150 |
| 21 Apr 2008 | INR | 773 | 799.95 | 761 | 788 | 788 | +38 (+5.07%) | 53,549 |
| 17 Apr 2008 | INR | 734.45 | 775 | 733 | 750 | 750 | +30.05 (+4.17%) | 198,965 |
| 16 Apr 2008 | INR | 715 | 731.9 | 715 | 719.95 | 719.95 | +12.45 (+1.76%) | 53,638 |
| 15 Apr 2008 | INR | 680 | 724 | 663.05 | 707.5 | 707.5 | +28.85 (+4.25%) | 91,606 |
| 11 Apr 2008 | INR | 685 | 690 | 663.9 | 678.65 | 678.65 | +4.35 (+0.65%) | 52,529 |
| 10 Apr 2008 | INR | 659.05 | 677 | 659.05 | 674.3 | 674.3 | +6.25 (+0.94%) | 46,974 |
