| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2008 | INR | 14.75 | 15.25 | 13.8 | 14.9 | 93.125 | +0.97 (+6.96%) | 496,400 |
| 14 May 2008 | INR | 13.95 | 15.96 | 13.5 | 13.93 | 87.0625 | +0.63 (+4.74%) | 1,458,370 |
| 13 May 2008 | INR | 13 | 13.48 | 12.73 | 13.3 | 83.125 | +0.75 (+5.98%) | 369,750 |
| 12 May 2008 | INR | 12.45 | 13.25 | 12 | 12.55 | 78.4375 | -0.7 (-5.28%) | 223,000 |
| 9 May 2008 | INR | 12.4 | 13.48 | 12.4 | 13.25 | 82.8125 | -0.25 (-1.85%) | 43,000 |
| 8 May 2008 | INR | 12.8 | 13.6 | 12.5 | 13.5 | 84.375 | +0.02 (+0.15%) | 241,660 |
| 7 May 2008 | INR | 13.02 | 13.48 | 13.02 | 13.48 | 84.25 | +0.38 (+2.90%) | 5,000 |
| 6 May 2008 | INR | 13.7 | 13.75 | 13 | 13.1 | 81.875 | -0.39 (-2.89%) | 530,000 |
| 5 May 2008 | INR | 13.25 | 13.49 | 12.75 | 13.49 | 84.3125 | +0.39 (+2.98%) | 14,000 |
| 2 May 2008 | INR | 13.9 | 13.9 | 13.02 | 13.1 | 81.875 | +0.08 (+0.61%) | 24,760 |
| 1 May 2008 | INR | 0 | 0 | 0 | 13.02 | 81.375 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | INR | 13.01 | 13.74 | 13.01 | 13.02 | 81.375 | -0.23 (-1.74%) | 16,050 |
| 29 Apr 2008 | INR | 12.81 | 13.49 | 12.81 | 13.25 | 82.8125 | +0.25 (+1.92%) | 154,900 |
| 28 Apr 2008 | INR | 13.06 | 13.53 | 13 | 13 | 81.25 | -0.26 (-1.96%) | 343,070 |
| 25 Apr 2008 | INR | 13.5 | 13.69 | 13.1 | 13.26 | 82.875 | -0.49 (-3.56%) | 24,000 |
| 24 Apr 2008 | INR | 13 | 14.42 | 12.58 | 13.75 | 85.9375 | +0.64 (+4.88%) | 726,340 |
| 23 Apr 2008 | INR | 13.07 | 13.75 | 13.07 | 13.11 | 81.9375 | -0.63 (-4.59%) | 37,000 |
| 22 Apr 2008 | INR | 14.46 | 14.46 | 13.02 | 13.74 | 85.875 | +0.04 (+0.29%) | 27,500 |
| 21 Apr 2008 | INR | 13 | 13.7 | 12.81 | 13.7 | 85.625 | +0.17 (+1.26%) | 4,480 |
| 18 Apr 2008 | INR | 0 | 0 | 0 | 13.53 | 84.5625 | 0.0 (0.0%) | 0 |
| 17 Apr 2008 | INR | 13.4 | 13.53 | 12.63 | 13.53 | 84.5625 | +0.88 (+6.96%) | 80,400 |
| 16 Apr 2008 | INR | 12.01 | 12.9 | 12 | 12.65 | 79.0625 | +0.54 (+4.46%) | 242,250 |
| 15 Apr 2008 | INR | 12.33 | 12.42 | 12.11 | 12.11 | 75.6875 | -0.89 (-6.85%) | 10,000 |
| 14 Apr 2008 | INR | 0 | 0 | 0 | 13 | 81.25 | 0.0 (0.0%) | 0 |
| 11 Apr 2008 | INR | 12.5 | 13 | 12.5 | 13 | 81.25 | +0.35 (+2.77%) | 11,010 |
| 10 Apr 2008 | INR | 12.7 | 13.18 | 12.12 | 12.65 | 79.0625 | +0.54 (+4.46%) | 635,830 |
| 9 Apr 2008 | INR | 12.5 | 12.9 | 12 | 12.11 | 75.6875 | -0.68 (-5.32%) | 525,510 |
| 8 Apr 2008 | INR | 13 | 13 | 12.05 | 12.79 | 79.9375 | -0.29 (-2.22%) | 80,600 |
| 7 Apr 2008 | INR | 13.4 | 13.5 | 13 | 13.08 | 81.75 | -0.22 (-1.65%) | 850,500 |
| 4 Apr 2008 | INR | 13 | 13.3 | 12.62 | 13.3 | 83.125 | +0.75 (+5.98%) | 79,760 |
