| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2008 | INR | 1,492 | 1,508 | 1,464 | 1,476.1 | 1,476.1 | +17 (+1.17%) | 45,465 |
| 8 Jul 2008 | INR | 1,451 | 1,500 | 1,405.55 | 1,459.1 | 1,459.1 | -19.35 (-1.31%) | 73,616 |
| 7 Jul 2008 | INR | 1,531 | 1,569 | 1,466.05 | 1,478.45 | 1,478.45 | -36.2 (-2.39%) | 169,780 |
| 4 Jul 2008 | INR | 1,430 | 1,525 | 1,401 | 1,514.65 | 1,514.65 | +96.35 (+6.79%) | 170,074 |
| 3 Jul 2008 | INR | 1,340 | 1,440 | 1,287 | 1,418.3 | 1,418.3 | +57.35 (+4.21%) | 38,172 |
| 2 Jul 2008 | INR | 1,320 | 1,400 | 1,260.25 | 1,360.95 | 1,360.95 | +73.7 (+5.73%) | 57,491 |
| 1 Jul 2008 | INR | 1,418 | 1,430 | 1,266 | 1,287.25 | 1,287.25 | -104.1 (-7.48%) | 54,021 |
| 30 Jun 2008 | INR | 1,405 | 1,475 | 1,379.95 | 1,391.35 | 1,391.35 | +10.55 (+0.76%) | 79,780 |
| 27 Jun 2008 | INR | 1,380 | 1,421 | 1,355.55 | 1,380.8 | 1,380.8 | -48.2 (-3.37%) | 57,194 |
| 26 Jun 2008 | INR | 1,379 | 1,441.45 | 1,349.05 | 1,429 | 1,429 | +64.45 (+4.72%) | 106,174 |
| 25 Jun 2008 | INR | 1,223 | 1,395 | 1,223 | 1,364.55 | 1,364.55 | +114.2 (+9.13%) | 66,756 |
| 24 Jun 2008 | INR | 1,252 | 1,280 | 1,215.05 | 1,250.35 | 1,250.35 | +4.65 (+0.37%) | 19,751 |
| 23 Jun 2008 | INR | 1,185 | 1,272 | 1,180.1 | 1,245.7 | 1,245.7 | -12.3 (-0.98%) | 34,217 |
| 20 Jun 2008 | INR | 1,325 | 1,348.5 | 1,237 | 1,258 | 1,258 | -58.65 (-4.45%) | 37,754 |
| 19 Jun 2008 | INR | 1,303.35 | 1,348 | 1,297 | 1,316.65 | 1,316.65 | -13.25 (-1.00%) | 24,656 |
| 18 Jun 2008 | INR | 1,380 | 1,390 | 1,324 | 1,329.9 | 1,329.9 | -38.55 (-2.82%) | 31,205 |
| 17 Jun 2008 | INR | 1,305 | 1,394 | 1,300 | 1,368.45 | 1,368.45 | +59.05 (+4.51%) | 91,329 |
| 16 Jun 2008 | INR | 1,359.8 | 1,365 | 1,303.05 | 1,309.4 | 1,309.4 | -11.9 (-0.90%) | 33,012 |
| 13 Jun 2008 | INR | 1,233 | 1,337 | 1,233 | 1,321.3 | 1,321.3 | +103.7 (+8.52%) | 73,465 |
| 12 Jun 2008 | INR | 1,165.1 | 1,245 | 1,155 | 1,217.6 | 1,217.6 | +12.45 (+1.03%) | 11,906 |
| 11 Jun 2008 | INR | 1,200 | 1,224.8 | 1,200 | 1,205.15 | 1,205.15 | +8.25 (+0.69%) | 8,339 |
| 10 Jun 2008 | INR | 1,181.1 | 1,225 | 1,175 | 1,196.9 | 1,196.9 | -4.6 (-0.38%) | 37,591 |
| 9 Jun 2008 | INR | 1,215 | 1,230 | 1,155.55 | 1,201.5 | 1,201.5 | -69.65 (-5.48%) | 27,263 |
| 6 Jun 2008 | INR | 1,296 | 1,308 | 1,262.7 | 1,271.15 | 1,271.15 | -0.8 (-0.06%) | 32,026 |
| 5 Jun 2008 | INR | 1,239 | 1,287 | 1,221 | 1,271.95 | 1,271.95 | +27.25 (+2.19%) | 55,366 |
| 4 Jun 2008 | INR | 1,346 | 1,349 | 1,230.05 | 1,244.7 | 1,244.7 | -85.05 (-6.40%) | 44,358 |
| 3 Jun 2008 | INR | 1,342 | 1,355 | 1,280 | 1,329.75 | 1,329.75 | -14.75 (-1.10%) | 23,955 |
| 2 Jun 2008 | INR | 1,380 | 1,415 | 1,327.85 | 1,344.5 | 1,344.5 | -30.85 (-2.24%) | 30,776 |
| 30 May 2008 | INR | 1,390 | 1,408 | 1,358.05 | 1,375.35 | 1,375.35 | -0.65 (-0.05%) | 36,676 |
| 29 May 2008 | INR | 1,404.7 | 1,436 | 1,356 | 1,376 | 1,376 | -18.35 (-1.32%) | 37,237 |
