| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 273 | 275.4 | 264.1 | 266.05 | 266.05 | -11.35 (-4.09%) | 63,704 |
| 26 May 2008 | INR | 287.5 | 287.5 | 276.15 | 277.4 | 277.4 | -10.95 (-3.80%) | 45,876 |
| 23 May 2008 | INR | 295 | 309 | 286.6 | 288.35 | 288.35 | -6.45 (-2.19%) | 40,448 |
| 22 May 2008 | INR | 296 | 301 | 293.2 | 294.8 | 294.8 | -6.95 (-2.30%) | 57,335 |
| 21 May 2008 | INR | 295 | 304 | 285 | 301.75 | 301.75 | +8.55 (+2.92%) | 105,547 |
| 20 May 2008 | INR | 309 | 309 | 260.05 | 293.2 | 293.2 | -15.7 (-5.08%) | 231,188 |
| 16 May 2008 | INR | 302.9 | 317.45 | 301.8 | 308.9 | 308.9 | +6 (+1.98%) | 192,932 |
| 15 May 2008 | INR | 306 | 309.6 | 301.25 | 302.9 | 302.9 | -1.55 (-0.51%) | 38,508 |
| 14 May 2008 | INR | 296.35 | 308 | 295.95 | 304.45 | 304.45 | +5.1 (+1.70%) | 48,544 |
| 13 May 2008 | INR | 307.85 | 309.95 | 295 | 299.35 | 299.35 | -1.7 (-0.56%) | 66,065 |
| 12 May 2008 | INR | 309.35 | 309.35 | 288 | 301.05 | 301.05 | -8.3 (-2.68%) | 78,858 |
| 9 May 2008 | INR | 320.85 | 326.9 | 305.25 | 309.35 | 309.35 | -9.45 (-2.96%) | 163,360 |
| 8 May 2008 | INR | 320 | 324 | 315.1 | 318.8 | 318.8 | -3.6 (-1.12%) | 115,228 |
| 7 May 2008 | INR | 322.05 | 325.2 | 316.05 | 322.4 | 322.4 | +0.75 (+0.23%) | 260,239 |
| 6 May 2008 | INR | 329.45 | 331 | 318.1 | 321.65 | 321.65 | -5.95 (-1.82%) | 256,365 |
| 5 May 2008 | INR | 339.45 | 346.35 | 324.5 | 327.6 | 327.6 | -8.15 (-2.43%) | 379,024 |
| 2 May 2008 | INR | 325 | 342.8 | 316.05 | 335.75 | 335.75 | +14.75 (+4.60%) | 594,431 |
| 30 Apr 2008 | INR | 325 | 326.1 | 318 | 321 | 321 | -2.2 (-0.68%) | 199,400 |
| 29 Apr 2008 | INR | 322.1 | 330 | 320.2 | 323.2 | 323.2 | -4 (-1.22%) | 105,397 |
| 28 Apr 2008 | INR | 328.45 | 330.25 | 322.05 | 327.2 | 327.2 | +4.05 (+1.25%) | 59,576 |
| 25 Apr 2008 | INR | 324.45 | 328.25 | 316.1 | 323.15 | 323.15 | +1.75 (+0.54%) | 50,941 |
| 24 Apr 2008 | INR | 333.7 | 336.8 | 318 | 321.4 | 321.4 | -8.25 (-2.50%) | 67,140 |
| 23 Apr 2008 | INR | 339 | 339.8 | 327 | 329.65 | 329.65 | -6.35 (-1.89%) | 84,398 |
| 22 Apr 2008 | INR | 339 | 343 | 334 | 336 | 336 | -4.3 (-1.26%) | 91,558 |
| 21 Apr 2008 | INR | 342 | 351.4 | 338.1 | 340.3 | 340.3 | +2.65 (+0.78%) | 220,094 |
| 17 Apr 2008 | INR | 338.8 | 344 | 333.3 | 337.65 | 337.65 | +6.4 (+1.93%) | 108,394 |
| 16 Apr 2008 | INR | 330 | 342 | 326.65 | 331.25 | 331.25 | +6.5 (+2.00%) | 154,853 |
| 15 Apr 2008 | INR | 312 | 336.7 | 312 | 324.75 | 324.75 | +7.2 (+2.27%) | 201,860 |
| 11 Apr 2008 | INR | 309.8 | 321.95 | 305.15 | 317.55 | 317.55 | +13.15 (+4.32%) | 193,536 |
| 10 Apr 2008 | INR | 306.8 | 315.5 | 300 | 304.4 | 304.4 | +1.3 (+0.43%) | 116,887 |
