| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 31.8 | 32.25 | 31.1 | 32.1 | 32.1 | -0.7 (-2.13%) | 3,662,540 |
| 26 May 2008 | INR | 34 | 34 | 32.65 | 32.8 | 32.8 | -1.35 (-3.95%) | 2,823,412 |
| 23 May 2008 | INR | 36.2 | 36.2 | 34 | 34.15 | 34.15 | -1.2 (-3.39%) | 2,901,001 |
| 22 May 2008 | INR | 35.6 | 36.15 | 35.2 | 35.35 | 35.35 | -0.85 (-2.35%) | 3,560,391 |
| 21 May 2008 | INR | 35.05 | 36.45 | 34.2 | 36.2 | 36.2 | +0.25 (+0.70%) | 3,524,872 |
| 20 May 2008 | INR | 36 | 36.65 | 35.45 | 35.95 | 35.95 | +0.1 (+0.28%) | 3,677,379 |
| 16 May 2008 | INR | 36.2 | 36.4 | 35.5 | 35.85 | 35.85 | -0.2 (-0.55%) | 3,765,860 |
| 15 May 2008 | INR | 35.95 | 36.5 | 35.8 | 36.05 | 36.05 | +0.4 (+1.12%) | 6,055,390 |
| 14 May 2008 | INR | 35 | 35.8 | 34.85 | 35.65 | 35.65 | +0.4 (+1.13%) | 4,991,930 |
| 13 May 2008 | INR | 35.45 | 36.45 | 34.95 | 35.25 | 35.25 | -0.15 (-0.42%) | 8,444,977 |
| 12 May 2008 | INR | 36 | 38.25 | 34 | 35.4 | 35.4 | +1.4 (+4.12%) | 9,580,662 |
| 9 May 2008 | INR | 35.9 | 36.1 | 33.5 | 34 | 34 | -1.6 (-4.49%) | 4,412,793 |
| 8 May 2008 | INR | 35.9 | 36 | 35.15 | 35.6 | 35.6 | -0.5 (-1.39%) | 3,848,714 |
| 7 May 2008 | INR | 36.75 | 37.1 | 35.65 | 36.1 | 36.1 | -0.65 (-1.77%) | 5,809,509 |
| 6 May 2008 | INR | 37.9 | 38.2 | 36.25 | 36.75 | 36.75 | -0.85 (-2.26%) | 11,950,366 |
| 5 May 2008 | INR | 36 | 38.25 | 35.6 | 37.6 | 37.6 | +1.85 (+5.17%) | 18,629,479 |
| 2 May 2008 | INR | 35.8 | 37.3 | 35.55 | 35.75 | 35.75 | -0.05 (-0.14%) | 4,126,969 |
| 30 Apr 2008 | INR | 36.6 | 37 | 35.6 | 35.8 | 35.8 | -0.6 (-1.65%) | 6,396,677 |
| 29 Apr 2008 | INR | 36.25 | 36.9 | 35.55 | 36.4 | 36.4 | +0.25 (+0.69%) | 6,335,137 |
| 28 Apr 2008 | INR | 37.4 | 37.4 | 36 | 36.15 | 36.15 | -0.85 (-2.30%) | 7,953,240 |
| 25 Apr 2008 | INR | 36 | 37.3 | 35.65 | 37 | 37 | +1.5 (+4.23%) | 11,865,835 |
| 24 Apr 2008 | INR | 37.4 | 37.45 | 35.1 | 35.5 | 35.5 | -1.45 (-3.92%) | 8,398,691 |
| 23 Apr 2008 | INR | 36 | 37.85 | 36 | 36.95 | 36.95 | +0.9 (+2.50%) | 14,441,851 |
| 22 Apr 2008 | INR | 33.75 | 36.55 | 33.4 | 36.05 | 36.05 | +2.05 (+6.03%) | 14,354,532 |
| 21 Apr 2008 | INR | 34.35 | 35.8 | 33.35 | 34 | 34 | +0.2 (+0.59%) | 10,814,997 |
| 17 Apr 2008 | INR | 30.1 | 34.25 | 30.1 | 33.8 | 33.8 | +4.3 (+14.58%) | 18,117,148 |
| 16 Apr 2008 | INR | 28.95 | 30 | 28.65 | 29.5 | 29.5 | +1 (+3.51%) | 7,021,569 |
| 15 Apr 2008 | INR | 27.9 | 28.7 | 27.6 | 28.5 | 28.5 | +0.5 (+1.79%) | 3,079,068 |
| 11 Apr 2008 | INR | 28.4 | 28.4 | 27.85 | 28 | 28 | 0.0 (0.0%) | 1,560,414 |
| 10 Apr 2008 | INR | 27.85 | 28.65 | 27.85 | 28 | 28 | 0.0 (0.0%) | 2,784,371 |
