| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2008 | INR | 26,000 | 26,000 | 24,705 | 25,117.4 | 25,117.4 | -185.6 (-0.73%) | 3,900 |
| 26 May 2008 | INR | 26,190 | 26,190 | 25,300 | 25,303 | 25,303 | -997 (-3.79%) | 3,690 |
| 23 May 2008 | INR | 26,999 | 27,143.8 | 26,100 | 26,300 | 26,300 | -415.95 (-1.56%) | 3,470 |
| 22 May 2008 | INR | 26,600 | 27,199 | 26,430 | 26,715.95 | 26,715.95 | -427.85 (-1.58%) | 3,200 |
| 21 May 2008 | INR | 26,699 | 27,300 | 26,302 | 27,143.8 | 27,143.8 | +329.95 (+1.23%) | 4,290 |
| 20 May 2008 | INR | 26,500 | 28,000 | 25,900 | 26,813.85 | 26,813.85 | -116.25 (-0.43%) | 6,210 |
| 19 May 2008 | INR | 0 | 0 | 0 | 26,930.1 | 26,930.1 | 0.0 (0.0%) | 0 |
| 16 May 2008 | INR | 27,999 | 28,050 | 26,551 | 26,930.1 | 26,930.1 | -445.35 (-1.63%) | 6,670 |
| 15 May 2008 | INR | 26,470 | 27,375.45 | 26,260 | 27,375.45 | 27,375.45 | +1,303.55 (+5.00%) | 5,010 |
| 14 May 2008 | INR | 26,900 | 26,938 | 25,800 | 26,071.9 | 26,071.9 | -348.85 (-1.32%) | 5,590 |
| 13 May 2008 | INR | 25,680 | 26,477.75 | 25,600 | 26,420.75 | 26,420.75 | +1,203.8 (+4.77%) | 7,200 |
| 12 May 2008 | INR | 25,901 | 25,901 | 25,001 | 25,216.95 | 25,216.95 | -1,095.55 (-4.16%) | 4,780 |
| 9 May 2008 | INR | 26,400 | 27,350 | 26,003 | 26,312.5 | 26,312.5 | -534.65 (-1.99%) | 5,900 |
| 8 May 2008 | INR | 26,753.1 | 27,500 | 26,310 | 26,847.15 | 26,847.15 | -432.85 (-1.59%) | 6,330 |
| 7 May 2008 | INR | 27,600 | 27,869 | 26,700 | 27,280 | 27,280 | -362.5 (-1.31%) | 5,350 |
| 6 May 2008 | INR | 27,500 | 28,499 | 27,301 | 27,642.5 | 27,642.5 | -674.5 (-2.38%) | 4,660 |
| 5 May 2008 | INR | 28,700 | 28,700 | 27,602 | 28,317 | 28,317 | +319 (+1.14%) | 7,080 |
| 2 May 2008 | INR | 29,980 | 30,250 | 27,704.25 | 27,998 | 27,998 | -1,164.35 (-3.99%) | 14,310 |
| 1 May 2008 | INR | 0 | 0 | 0 | 29,162.35 | 29,162.35 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | INR | 29,000 | 29,845.85 | 28,701 | 29,162.35 | 29,162.35 | +737.7 (+2.60%) | 23,540 |
| 29 Apr 2008 | INR | 26,700 | 28,424.65 | 26,700 | 28,424.65 | 28,424.65 | +1,353.55 (+5.00%) | 7,140 |
| 28 Apr 2008 | INR | 27,500 | 27,660 | 26,890 | 27,071.1 | 27,071.1 | +131.55 (+0.49%) | 5,680 |
| 25 Apr 2008 | INR | 27,000 | 27,500 | 26,030 | 26,939.55 | 26,939.55 | +266.25 (+1.00%) | 6,970 |
| 24 Apr 2008 | INR | 26,601.2 | 28,399 | 26,601.2 | 26,673.3 | 26,673.3 | -1,327.95 (-4.74%) | 9,340 |
| 23 Apr 2008 | INR | 29,400 | 29,500 | 27,986.4 | 28,001.25 | 28,001.25 | -1,458.1 (-4.95%) | 8,690 |
| 22 Apr 2008 | INR | 31,000 | 31,000 | 29,200 | 29,459.35 | 29,459.35 | -876.1 (-2.89%) | 8,270 |
| 21 Apr 2008 | INR | 30,846.45 | 30,846.45 | 30,001 | 30,335.45 | 30,335.45 | +957.85 (+3.26%) | 23,470 |
| 18 Apr 2008 | INR | 0 | 0 | 0 | 29,377.6 | 29,377.6 | 0.0 (0.0%) | 0 |
| 17 Apr 2008 | INR | 29,599.65 | 29,599.65 | 27,101 | 29,377.6 | 29,377.6 | +1,187.45 (+4.21%) | 40,510 |
| 16 Apr 2008 | INR | 28,190.15 | 28,190.15 | 28,190.15 | 28,190.15 | 28,190.15 | +1,342.35 (+5.00%) | 860 |
