| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2008 | INR | 231 | 234 | 223.8 | 225.3 | 225.3 | -10.2 (-4.33%) | 74,590 |
| 21 May 2008 | INR | 224 | 239.4 | 221.5 | 235.5 | 235.5 | +8.55 (+3.77%) | 151,446 |
| 20 May 2008 | INR | 231 | 231 | 225.3 | 226.95 | 226.95 | -3.05 (-1.33%) | 45,310 |
| 16 May 2008 | INR | 232.4 | 236.5 | 227.7 | 230 | 230 | +0.15 (+0.07%) | 75,406 |
| 15 May 2008 | INR | 224.35 | 233.5 | 223 | 229.85 | 229.85 | +7.95 (+3.58%) | 75,476 |
| 14 May 2008 | INR | 216.8 | 224 | 216 | 221.9 | 221.9 | +3.25 (+1.49%) | 48,978 |
| 13 May 2008 | INR | 225 | 232 | 216.5 | 218.65 | 218.65 | -3.85 (-1.73%) | 97,178 |
| 12 May 2008 | INR | 227 | 228.95 | 216 | 222.5 | 222.5 | -6 (-2.63%) | 105,317 |
| 9 May 2008 | INR | 240.1 | 245 | 226 | 228.5 | 228.5 | -10.8 (-4.51%) | 129,713 |
| 8 May 2008 | INR | 223 | 248.25 | 222 | 239.3 | 239.3 | +13.35 (+5.91%) | 556,691 |
| 7 May 2008 | INR | 224 | 227.8 | 218 | 225.95 | 225.95 | +4.85 (+2.19%) | 86,898 |
| 6 May 2008 | INR | 228.05 | 232.5 | 216.25 | 221.1 | 221.1 | -9.65 (-4.18%) | 99,613 |
| 5 May 2008 | INR | 235 | 237.5 | 226 | 230.75 | 230.75 | -1.45 (-0.62%) | 131,838 |
| 2 May 2008 | INR | 219 | 240.4 | 219 | 232.2 | 232.2 | +16.95 (+7.87%) | 474,315 |
| 30 Apr 2008 | INR | 214.95 | 220.7 | 211.5 | 215.25 | 215.25 | +5.15 (+2.45%) | 202,842 |
| 29 Apr 2008 | INR | 204.9 | 211.95 | 199.1 | 210.1 | 210.1 | +9.2 (+4.58%) | 191,400 |
| 28 Apr 2008 | INR | 198 | 205.65 | 197.5 | 200.9 | 200.9 | +3.3 (+1.67%) | 97,373 |
| 25 Apr 2008 | INR | 196 | 200.9 | 194 | 197.6 | 197.6 | +2.5 (+1.28%) | 67,840 |
| 24 Apr 2008 | INR | 201.35 | 207 | 193.25 | 195.1 | 195.1 | -4.75 (-2.38%) | 163,909 |
| 23 Apr 2008 | INR | 196.25 | 206 | 195.1 | 199.85 | 199.85 | +3.6 (+1.83%) | 115,696 |
| 22 Apr 2008 | INR | 201.35 | 201.9 | 195.4 | 196.25 | 196.25 | -5.15 (-2.56%) | 64,437 |
| 21 Apr 2008 | INR | 191 | 203.9 | 191 | 201.4 | 201.4 | +12.2 (+6.45%) | 175,591 |
| 17 Apr 2008 | INR | 186 | 191 | 185 | 189.2 | 189.2 | +5.65 (+3.08%) | 128,254 |
| 16 Apr 2008 | INR | 180 | 186.4 | 176.5 | 183.55 | 183.55 | +7.35 (+4.17%) | 309,413 |
| 15 Apr 2008 | INR | 165 | 178 | 162.7 | 176.2 | 176.2 | +9.6 (+5.76%) | 143,520 |
| 11 Apr 2008 | INR | 171 | 172.4 | 165.5 | 166.6 | 166.6 | +0.4 (+0.24%) | 71,145 |
| 10 Apr 2008 | INR | 170 | 173.85 | 165.1 | 166.2 | 166.2 | -2.15 (-1.28%) | 81,204 |
| 9 Apr 2008 | INR | 163 | 169.4 | 162.05 | 168.35 | 168.35 | +5.6 (+3.44%) | 69,326 |
| 8 Apr 2008 | INR | 163 | 167 | 161.5 | 162.75 | 162.75 | +0.75 (+0.46%) | 33,794 |
| 7 Apr 2008 | INR | 156 | 163.7 | 154 | 162 | 162 | +2.85 (+1.79%) | 38,362 |
