| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 290.8 | 293 | 277.2 | 285.4 | 57.08 | -4.8 (-1.65%) | 14,840 |
| 23 May 2008 | INR | 305 | 309 | 286.2 | 290.2 | 58.04 | -3.8 (-1.29%) | 19,810 |
| 22 May 2008 | INR | 314.9 | 314.9 | 291.5 | 294 | 58.8 | -17.25 (-5.54%) | 39,985 |
| 21 May 2008 | INR | 276 | 323.9 | 272.1 | 311.25 | 62.25 | +32.7 (+11.74%) | 207,011 |
| 20 May 2008 | INR | 283 | 287.8 | 275 | 278.55 | 55.71 | -0.35 (-0.13%) | 9,313 |
| 16 May 2008 | INR | 285.05 | 285.05 | 275 | 278.9 | 55.78 | -3.15 (-1.12%) | 11,923 |
| 15 May 2008 | INR | 265 | 294 | 261 | 282.05 | 56.41 | +20.15 (+7.69%) | 77,452 |
| 14 May 2008 | INR | 260.5 | 265 | 257.2 | 261.9 | 52.38 | +4.45 (+1.73%) | 5,278 |
| 13 May 2008 | INR | 272 | 272 | 253 | 257.45 | 51.49 | -9.45 (-3.54%) | 5,189 |
| 12 May 2008 | INR | 263.5 | 274 | 252 | 266.9 | 53.38 | +4.45 (+1.70%) | 20,540 |
| 9 May 2008 | INR | 268.9 | 275 | 261 | 262.45 | 52.49 | -5.3 (-1.98%) | 10,553 |
| 8 May 2008 | INR | 272 | 277.7 | 266 | 267.75 | 53.55 | -7.15 (-2.60%) | 9,307 |
| 7 May 2008 | INR | 273.55 | 283 | 271.05 | 274.9 | 54.98 | +1.45 (+0.53%) | 22,312 |
| 6 May 2008 | INR | 296 | 296 | 271.3 | 273.45 | 54.69 | -18.5 (-6.34%) | 45,170 |
| 5 May 2008 | INR | 265 | 309 | 262 | 291.95 | 58.39 | +30.6 (+11.71%) | 167,109 |
| 2 May 2008 | INR | 250 | 274 | 250 | 261.35 | 52.27 | +14.7 (+5.96%) | 236,628 |
| 30 Apr 2008 | INR | 250 | 250 | 245 | 246.65 | 49.33 | -3.1 (-1.24%) | 12,435 |
| 29 Apr 2008 | INR | 249.25 | 250 | 247.05 | 249.75 | 49.95 | -0.25 (-0.10%) | 3,087 |
| 28 Apr 2008 | INR | 250 | 250 | 246.15 | 250 | 50 | +2.95 (+1.19%) | 8,437 |
| 25 Apr 2008 | INR | 246.05 | 252 | 245.1 | 247.05 | 49.41 | -0.45 (-0.18%) | 9,596 |
| 24 Apr 2008 | INR | 245.15 | 249.9 | 245.1 | 247.5 | 49.5 | +1.4 (+0.57%) | 540 |
| 23 Apr 2008 | INR | 249.95 | 250 | 245 | 246.1 | 49.22 | -1.9 (-0.77%) | 2,752 |
| 22 Apr 2008 | INR | 250 | 250 | 245 | 248 | 49.6 | -1.5 (-0.60%) | 7,077 |
| 21 Apr 2008 | INR | 258 | 258 | 247.55 | 249.5 | 49.9 | -0.5 (-0.20%) | 17,100 |
| 17 Apr 2008 | INR | 250 | 250 | 240 | 250 | 50 | +5 (+2.04%) | 14,981 |
| 16 Apr 2008 | INR | 250 | 250 | 243 | 245 | 49 | -5 (-2%) | 10,681 |
| 15 Apr 2008 | INR | 245 | 250 | 245 | 250 | 50 | +2.25 (+0.91%) | 3,255 |
| 11 Apr 2008 | INR | 249.95 | 249.95 | 243.3 | 247.75 | 49.55 | +1 (+0.41%) | 1,369 |
| 10 Apr 2008 | INR | 238 | 247 | 238 | 246.75 | 49.35 | +6.5 (+2.71%) | 29,915 |
| 9 Apr 2008 | INR | 250 | 250 | 240.05 | 240.25 | 48.05 | -9.75 (-3.90%) | 3,416 |
