| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 17.15 | 17.5 | 16.5 | 17.1 | 171 | 0.0 (0.0%) | 11,438 |
| 23 May 2008 | INR | 17.95 | 18.5 | 17.05 | 17.1 | 171 | -0.3 (-1.72%) | 32,259 |
| 22 May 2008 | INR | 16.7 | 18.3 | 16.7 | 17.4 | 174 | -0.1 (-0.57%) | 20,958 |
| 21 May 2008 | INR | 17.25 | 17.65 | 16.75 | 17.5 | 175 | +0.3 (+1.74%) | 23,707 |
| 20 May 2008 | INR | 16.4 | 17.45 | 16.3 | 17.2 | 172 | -0.25 (-1.43%) | 11,641 |
| 16 May 2008 | INR | 17.3 | 17.55 | 17.25 | 17.45 | 174.5 | -0.2 (-1.13%) | 27,375 |
| 15 May 2008 | INR | 17.9 | 18.25 | 17.5 | 17.65 | 176.5 | -0.25 (-1.40%) | 19,359 |
| 14 May 2008 | INR | 17 | 18.7 | 17 | 17.9 | 179 | +0.15 (+0.85%) | 20,351 |
| 13 May 2008 | INR | 19.3 | 19.85 | 16.65 | 17.75 | 177.5 | +1 (+5.97%) | 51,289 |
| 12 May 2008 | INR | 16.1 | 17.1 | 16.1 | 16.75 | 167.5 | -0.8 (-4.56%) | 16,080 |
| 9 May 2008 | INR | 18 | 18.2 | 17.1 | 17.55 | 175.5 | -0.85 (-4.62%) | 30,863 |
| 8 May 2008 | INR | 19.7 | 19.7 | 18.1 | 18.4 | 184 | -1.4 (-7.07%) | 24,460 |
| 7 May 2008 | INR | 20 | 20.5 | 19.35 | 19.8 | 198 | +0.05 (+0.25%) | 106,023 |
| 6 May 2008 | INR | 21.45 | 21.45 | 19 | 19.75 | 197.5 | +1.85 (+10.34%) | 326,141 |
| 5 May 2008 | INR | 16.2 | 17.9 | 16 | 17.9 | 179 | +2.95 (+19.73%) | 114,945 |
| 2 May 2008 | INR | 15.65 | 15.65 | 14.55 | 14.95 | 149.5 | -0.56 (-3.61%) | 8,839 |
| 30 Apr 2008 | INR | 15.35 | 15.75 | 15.35 | 15.51 | 155.1 | +0.01 (+0.06%) | 5,063 |
| 29 Apr 2008 | INR | 15.4 | 15.9 | 14.87 | 15.5 | 155 | +0.9 (+6.16%) | 10,218 |
| 28 Apr 2008 | INR | 15 | 15.79 | 14.55 | 14.6 | 146 | -0.79 (-5.13%) | 8,840 |
| 25 Apr 2008 | INR | 16 | 16 | 14.8 | 15.39 | 153.9 | -0.86 (-5.29%) | 9,561 |
| 24 Apr 2008 | INR | 16.05 | 16.65 | 15.66 | 16.25 | 162.5 | -0.23 (-1.40%) | 12,614 |
| 23 Apr 2008 | INR | 16.2 | 16.75 | 16 | 16.48 | 164.8 | +0.78 (+4.97%) | 18,527 |
| 22 Apr 2008 | INR | 16.3 | 16.75 | 15.6 | 15.7 | 157 | -0.64 (-3.92%) | 14,321 |
| 21 Apr 2008 | INR | 15.7 | 16.5 | 15.55 | 16.34 | 163.4 | +1.07 (+7.01%) | 26,349 |
| 17 Apr 2008 | INR | 15.25 | 15.59 | 14.84 | 15.27 | 152.7 | +0.77 (+5.31%) | 26,082 |
| 16 Apr 2008 | INR | 14.38 | 14.85 | 14.01 | 14.5 | 145 | +0.55 (+3.94%) | 18,940 |
| 15 Apr 2008 | INR | 13.3 | 14.25 | 13.3 | 13.95 | 139.5 | -0.05 (-0.36%) | 13,609 |
| 11 Apr 2008 | INR | 13.45 | 14.25 | 13.45 | 14 | 140 | +0.52 (+3.86%) | 11,896 |
| 10 Apr 2008 | INR | 14 | 14.39 | 13 | 13.48 | 134.8 | -1.01 (-6.97%) | 13,331 |
| 9 Apr 2008 | INR | 12.4 | 14.8 | 12.4 | 14.49 | 144.9 | +1.67 (+13.03%) | 27,760 |
