| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 427 | 438 | 417.3 | 428.2 | 428.2 | -32.25 (-7.00%) | 35,093 |
| 26 May 2008 | INR | 474.55 | 474.55 | 460.45 | 460.45 | 460.45 | -24.2 (-4.99%) | 28,862 |
| 23 May 2008 | INR | 514.4 | 514.4 | 484.65 | 484.65 | 484.65 | -25.5 (-5.00%) | 76,089 |
| 22 May 2008 | INR | 514.5 | 514.5 | 490 | 510.15 | 510.15 | +20.15 (+4.11%) | 233,953 |
| 21 May 2008 | INR | 489 | 490 | 473.05 | 490 | 490 | -910.1 (-65.00%) | 195,747 |
| 20 May 2008 | INR | 1,455 | 1,468 | 1,390 | 1,400.1 | 1,400.1 | -41.4 (-2.87%) | 41,958 |
| 16 May 2008 | INR | 1,495 | 1,500 | 1,425.15 | 1,441.5 | 1,441.5 | -37.5 (-2.54%) | 23,714 |
| 15 May 2008 | INR | 1,498.1 | 1,505 | 1,440 | 1,479 | 1,479 | -6.8 (-0.46%) | 30,754 |
| 14 May 2008 | INR | 1,460 | 1,510 | 1,445 | 1,485.8 | 1,485.8 | +26 (+1.78%) | 23,817 |
| 13 May 2008 | INR | 1,505 | 1,520 | 1,440 | 1,459.8 | 1,459.8 | -24.5 (-1.65%) | 29,530 |
| 12 May 2008 | INR | 1,434 | 1,505 | 1,395 | 1,484.3 | 1,484.3 | +50.25 (+3.50%) | 39,589 |
| 9 May 2008 | INR | 1,522.9 | 1,570.45 | 1,425 | 1,434.05 | 1,434.05 | -61.65 (-4.12%) | 102,075 |
| 8 May 2008 | INR | 1,405 | 1,495.7 | 1,375 | 1,495.7 | 1,495.7 | +71.2 (+5.00%) | 23,561 |
| 7 May 2008 | INR | 1,499.9 | 1,505 | 1,410 | 1,424.5 | 1,424.5 | -55.75 (-3.77%) | 23,345 |
| 6 May 2008 | INR | 1,530 | 1,542 | 1,460.4 | 1,480.25 | 1,480.25 | -43.5 (-2.85%) | 32,268 |
| 5 May 2008 | INR | 1,561.4 | 1,561.4 | 1,452 | 1,523.75 | 1,523.75 | +36.7 (+2.47%) | 152,572 |
| 2 May 2008 | INR | 1,487.05 | 1,487.05 | 1,487.05 | 1,487.05 | 1,487.05 | +70.8 (+5.00%) | 5,264 |
| 30 Apr 2008 | INR | 1,415 | 1,416.25 | 1,359.8 | 1,416.25 | 1,416.25 | +67.4 (+5.00%) | 24,472 |
| 29 Apr 2008 | INR | 1,409.65 | 1,409.65 | 1,330 | 1,348.85 | 1,348.85 | +6.3 (+0.47%) | 48,481 |
| 28 Apr 2008 | INR | 1,341.55 | 1,342.55 | 1,315 | 1,342.55 | 1,342.55 | +63.9 (+5.00%) | 2,084 |
| 25 Apr 2008 | INR | 1,220 | 1,278.65 | 1,196.6 | 1,278.65 | 1,278.65 | +60.85 (+5.00%) | 12,366 |
| 24 Apr 2008 | INR | 1,225 | 1,239.95 | 1,202 | 1,217.8 | 1,217.8 | +4.4 (+0.36%) | 8,446 |
| 23 Apr 2008 | INR | 1,230 | 1,289 | 1,205 | 1,213.4 | 1,213.4 | -44.2 (-3.51%) | 12,461 |
| 22 Apr 2008 | INR | 1,301.1 | 1,313 | 1,250 | 1,257.6 | 1,257.6 | -54.6 (-4.16%) | 12,367 |
| 21 Apr 2008 | INR | 1,340 | 1,349 | 1,299 | 1,312.2 | 1,312.2 | +12.6 (+0.97%) | 17,937 |
| 17 Apr 2008 | INR | 1,281.2 | 1,406.35 | 1,281.2 | 1,299.6 | 1,299.6 | -39.8 (-2.97%) | 75,091 |
| 16 Apr 2008 | INR | 1,340.15 | 1,369 | 1,339.4 | 1,339.4 | 1,339.4 | -70.45 (-5.00%) | 72,086 |
| 15 Apr 2008 | INR | 1,558.25 | 1,558.25 | 1,409.85 | 1,409.85 | 1,409.85 | -74.2 (-5.00%) | 95,464 |
| 11 Apr 2008 | INR | 1,484.05 | 1,484.05 | 1,484.05 | 1,484.05 | 1,484.05 | +70.65 (+5.00%) | 473 |
| 10 Apr 2008 | INR | 1,413.4 | 1,413.4 | 1,413.4 | 1,413.4 | 1,413.4 | +1,278.789 (+949.99%) | 729 |
| 10 Apr 2008 |
|
|||||||
