| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2008 | INR | 17,701 | 18,930 | 17,701 | 18,899 | 18,899 | -329.5 (-1.71%) | 3,240 |
| 7 Jul 2008 | INR | 18,885 | 19,900 | 18,885 | 19,228.5 | 19,228.5 | +827.55 (+4.50%) | 3,840 |
| 4 Jul 2008 | INR | 17,999 | 18,680 | 17,999 | 18,400.95 | 18,400.95 | +123.7 (+0.68%) | 3,730 |
| 3 Jul 2008 | INR | 18,157.05 | 18,780 | 17,905 | 18,277.25 | 18,277.25 | -362.75 (-1.95%) | 4,880 |
| 2 Jul 2008 | INR | 18,400 | 18,840 | 17,522.9 | 18,640 | 18,640 | +201.1 (+1.09%) | 5,510 |
| 1 Jul 2008 | INR | 19,700 | 19,700 | 18,438.9 | 18,438.9 | 18,438.9 | -970.45 (-5.00%) | 2,040 |
| 30 Jun 2008 | INR | 20,900 | 20,900 | 19,314 | 19,409.35 | 19,409.35 | -919.5 (-4.52%) | 4,230 |
| 27 Jun 2008 | INR | 20,065 | 20,449.95 | 20,061 | 20,328.85 | 20,328.85 | -634.1 (-3.02%) | 3,430 |
| 26 Jun 2008 | INR | 21,000 | 21,220 | 20,574.3 | 20,962.95 | 20,962.95 | +256.95 (+1.24%) | 3,220 |
| 25 Jun 2008 | INR | 20,400 | 21,500 | 19,806 | 20,706 | 20,706 | +106 (+0.51%) | 5,000 |
| 24 Jun 2008 | INR | 21,000 | 21,420 | 20,600 | 20,600 | 20,600 | -872.25 (-4.06%) | 2,930 |
| 23 Jun 2008 | INR | 22,100 | 22,100 | 21,024.85 | 21,472.25 | 21,472.25 | -659.15 (-2.98%) | 3,350 |
| 20 Jun 2008 | INR | 22,480 | 22,699 | 21,810 | 22,131.4 | 22,131.4 | -274.25 (-1.22%) | 3,900 |
| 19 Jun 2008 | INR | 22,200 | 22,850 | 21,900 | 22,405.65 | 22,405.65 | +165.25 (+0.74%) | 2,120 |
| 18 Jun 2008 | INR | 22,651 | 23,700 | 22,000 | 22,240.4 | 22,240.4 | -420.45 (-1.86%) | 3,610 |
| 17 Jun 2008 | INR | 22,600 | 22,785 | 22,400 | 22,660.85 | 22,660.85 | +86.9 (+0.38%) | 1,830 |
| 16 Jun 2008 | INR | 22,625 | 23,380 | 22,500 | 22,573.95 | 22,573.95 | +173.95 (+0.78%) | 2,480 |
| 13 Jun 2008 | INR | 22,700 | 22,800 | 22,120 | 22,400 | 22,400 | -241.5 (-1.07%) | 2,810 |
| 12 Jun 2008 | INR | 22,001 | 23,000 | 21,702 | 22,641.5 | 22,641.5 | +374.25 (+1.68%) | 2,380 |
| 11 Jun 2008 | INR | 21,999 | 22,425 | 21,999 | 22,267.25 | 22,267.25 | +374.35 (+1.71%) | 4,640 |
| 10 Jun 2008 | INR | 21,900 | 22,600 | 21,801 | 21,892.9 | 21,892.9 | -424.2 (-1.90%) | 3,530 |
| 9 Jun 2008 | INR | 22,000 | 22,500 | 21,966.15 | 22,317.1 | 22,317.1 | -805.15 (-3.48%) | 4,650 |
| 6 Jun 2008 | INR | 23,101 | 23,899 | 22,750 | 23,122.25 | 23,122.25 | +43.35 (+0.19%) | 3,160 |
| 5 Jun 2008 | INR | 22,900 | 23,390 | 22,600 | 23,078.9 | 23,078.9 | -143 (-0.62%) | 3,390 |
| 4 Jun 2008 | INR | 23,800 | 24,300 | 23,000 | 23,221.9 | 23,221.9 | -162.05 (-0.69%) | 3,960 |
| 3 Jun 2008 | INR | 23,015 | 23,598 | 23,005 | 23,383.95 | 23,383.95 | -746.7 (-3.09%) | 3,250 |
| 2 Jun 2008 | INR | 25,170 | 25,200 | 24,000 | 24,130.65 | 24,130.65 | -554 (-2.24%) | 2,420 |
| 30 May 2008 | INR | 25,450 | 25,450 | 24,501 | 24,684.65 | 24,684.65 | -359.05 (-1.43%) | 2,530 |
| 29 May 2008 | INR | 25,400 | 25,800 | 24,800 | 25,043.7 | 25,043.7 | +89.8 (+0.36%) | 4,190 |
| 28 May 2008 | INR | 25,499 | 25,499 | 24,701 | 24,953.9 | 24,953.9 | -163.5 (-0.65%) | 4,290 |
