| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 24.7 | 27 | 24.4 | 26.25 | 26.25 | +2.35 (+9.83%) | 69,035 |
| 23 May 2008 | INR | 24 | 24.8 | 23.9 | 23.9 | 23.9 | -0.1 (-0.42%) | 26,053 |
| 22 May 2008 | INR | 24.6 | 24.7 | 24 | 24 | 24 | -1.05 (-4.19%) | 6,402 |
| 21 May 2008 | INR | 23.7 | 25.25 | 23.7 | 25.05 | 25.05 | +1.05 (+4.38%) | 15,187 |
| 20 May 2008 | INR | 23 | 24.5 | 23 | 24 | 24 | +0.4 (+1.69%) | 11,702 |
| 16 May 2008 | INR | 24.9 | 24.9 | 23.2 | 23.6 | 23.6 | +0.2 (+0.85%) | 5,939 |
| 15 May 2008 | INR | 22.15 | 24 | 22.15 | 23.4 | 23.4 | +0.5 (+2.18%) | 8,687 |
| 14 May 2008 | INR | 24.75 | 24.8 | 22.6 | 22.9 | 22.9 | -1.1 (-4.58%) | 12,393 |
| 13 May 2008 | INR | 23.65 | 25.3 | 23.65 | 24 | 24 | -0.4 (-1.64%) | 16,498 |
| 12 May 2008 | INR | 24.1 | 24.5 | 23.1 | 24.4 | 24.4 | -0.15 (-0.61%) | 9,451 |
| 9 May 2008 | INR | 24.9 | 25.45 | 24.55 | 24.55 | 24.55 | -0.4 (-1.60%) | 10,833 |
| 8 May 2008 | INR | 24.4 | 25.25 | 24.15 | 24.95 | 24.95 | -0.2 (-0.80%) | 10,243 |
| 7 May 2008 | INR | 26.1 | 26.1 | 25.1 | 25.15 | 25.15 | -0.95 (-3.64%) | 14,925 |
| 6 May 2008 | INR | 26.45 | 26.85 | 25.5 | 26.1 | 26.1 | -0.25 (-0.95%) | 28,393 |
| 5 May 2008 | INR | 27.9 | 28.85 | 26.15 | 26.35 | 26.35 | -0.7 (-2.59%) | 46,349 |
| 2 May 2008 | INR | 28.3 | 29 | 26.35 | 27.05 | 27.05 | +0.2 (+0.74%) | 180,176 |
| 30 Apr 2008 | INR | 28.9 | 29.15 | 26.8 | 26.85 | 26.85 | +0.35 (+1.32%) | 108,585 |
| 29 Apr 2008 | INR | 23.85 | 26.5 | 23.5 | 26.5 | 26.5 | +2.4 (+9.96%) | 43,673 |
| 28 Apr 2008 | INR | 23.8 | 24.3 | 23.5 | 24.1 | 24.1 | +0.1 (+0.42%) | 13,823 |
| 25 Apr 2008 | INR | 23.1 | 25 | 23.1 | 24 | 24 | -0.1 (-0.41%) | 34,771 |
| 24 Apr 2008 | INR | 24.75 | 24.8 | 22.85 | 24.1 | 24.1 | +1.1 (+4.78%) | 34,323 |
| 23 Apr 2008 | INR | 25 | 25 | 22.15 | 23 | 23 | -0.5 (-2.13%) | 19,187 |
| 22 Apr 2008 | INR | 23.9 | 24.3 | 23.25 | 23.5 | 23.5 | +0.2 (+0.86%) | 16,754 |
| 21 Apr 2008 | INR | 22.7 | 24.2 | 22.7 | 23.3 | 23.3 | +1.3 (+5.91%) | 22,081 |
| 17 Apr 2008 | INR | 22.05 | 22.4 | 21.9 | 22 | 22 | -0.1 (-0.45%) | 6,229 |
| 16 Apr 2008 | INR | 22.1 | 22.7 | 22 | 22.1 | 22.1 | -0.05 (-0.23%) | 5,687 |
| 15 Apr 2008 | INR | 21.65 | 22.5 | 21.65 | 22.15 | 22.15 | +0.25 (+1.14%) | 11,376 |
| 11 Apr 2008 | INR | 21.8 | 22.1 | 21.45 | 21.9 | 21.9 | +0.25 (+1.15%) | 10,078 |
| 10 Apr 2008 | INR | 22.3 | 22.3 | 21.4 | 21.65 | 21.65 | -0.05 (-0.23%) | 9,563 |
| 9 Apr 2008 | INR | 21.5 | 22.4 | 21.25 | 21.7 | 21.7 | -0.05 (-0.23%) | 23,188 |
