| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 551 | 570 | 551 | 558.7 | 558.7 | -9.3 (-1.64%) | 2,731 |
| 23 May 2008 | INR | 589.65 | 589.65 | 560.1 | 568 | 568 | -8.75 (-1.52%) | 1,088 |
| 22 May 2008 | INR | 605 | 605 | 573.5 | 576.75 | 576.75 | -19.45 (-3.26%) | 191,998 |
| 21 May 2008 | INR | 568.9 | 600 | 568.9 | 596.2 | 596.2 | +9.7 (+1.65%) | 15,727 |
| 20 May 2008 | INR | 574.9 | 588.5 | 565.2 | 586.5 | 586.5 | +20.25 (+3.58%) | 3,963 |
| 16 May 2008 | INR | 570 | 580 | 552.05 | 566.25 | 566.25 | +1.35 (+0.24%) | 3,364 |
| 15 May 2008 | INR | 600 | 614 | 556.15 | 564.9 | 564.9 | -13.9 (-2.40%) | 24,721 |
| 14 May 2008 | INR | 601 | 601 | 572 | 578.8 | 578.8 | -1.15 (-0.20%) | 867 |
| 13 May 2008 | INR | 604.95 | 604.95 | 569.95 | 579.95 | 579.95 | +12.75 (+2.25%) | 266,670 |
| 12 May 2008 | INR | 576.15 | 582 | 567.2 | 567.2 | 567.2 | -10.85 (-1.88%) | 412 |
| 9 May 2008 | INR | 590 | 596.45 | 575 | 578.05 | 578.05 | -5.55 (-0.95%) | 1,234 |
| 8 May 2008 | INR | 571 | 597 | 571 | 583.6 | 583.6 | -11.4 (-1.92%) | 266 |
| 7 May 2008 | INR | 595 | 611 | 590.25 | 595 | 595 | +2.95 (+0.50%) | 79,422 |
| 6 May 2008 | INR | 599.95 | 599.95 | 590.05 | 592.05 | 592.05 | -4.95 (-0.83%) | 153,485 |
| 5 May 2008 | INR | 597.65 | 604 | 592.5 | 597 | 597 | +7 (+1.19%) | 1,626 |
| 2 May 2008 | INR | 590.5 | 597 | 585 | 590 | 590 | -8 (-1.34%) | 101,631 |
| 30 Apr 2008 | INR | 590 | 600 | 590 | 598 | 598 | +2 (+0.34%) | 20,692 |
| 29 Apr 2008 | INR | 590.2 | 605 | 590.2 | 596 | 596 | -4.95 (-0.82%) | 756 |
| 28 Apr 2008 | INR | 589.95 | 604.8 | 589.5 | 600.95 | 600.95 | +2.95 (+0.49%) | 2,501 |
| 25 Apr 2008 | INR | 598 | 602 | 598 | 598 | 598 | -2 (-0.33%) | 4,349 |
| 24 Apr 2008 | INR | 610 | 613.9 | 600 | 600 | 600 | +0.35 (+0.06%) | 1,273 |
| 23 Apr 2008 | INR | 600 | 606.95 | 595.15 | 599.65 | 599.65 | -0.65 (-0.11%) | 860 |
| 22 Apr 2008 | INR | 605 | 612.7 | 582 | 600.3 | 600.3 | -9.3 (-1.53%) | 3,616 |
| 21 Apr 2008 | INR | 632 | 685 | 595 | 609.6 | 609.6 | +19.6 (+3.32%) | 9,096 |
| 17 Apr 2008 | INR | 595 | 600 | 569.9 | 590 | 590 | +2.35 (+0.40%) | 4,376 |
| 16 Apr 2008 | INR | 592 | 600 | 585 | 587.65 | 587.65 | -2.35 (-0.40%) | 1,455 |
| 15 Apr 2008 | INR | 579.9 | 590.05 | 566.25 | 590 | 590 | +14.45 (+2.51%) | 871 |
| 11 Apr 2008 | INR | 564 | 584.95 | 554.95 | 575.55 | 575.55 | +5.55 (+0.97%) | 8,688 |
| 10 Apr 2008 | INR | 570 | 570 | 554.15 | 570 | 570 | +2.5 (+0.44%) | 835 |
| 9 Apr 2008 | INR | 574.3 | 574.9 | 560.1 | 567.5 | 567.5 | -6.8 (-1.18%) | 1,204 |
