| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 174.95 | 175 | 166.1 | 170.8 | 170.8 | -7.95 (-4.45%) | 9,750 |
| 23 May 2008 | INR | 184.55 | 189 | 177 | 178.75 | 178.75 | -8.15 (-4.36%) | 8,759 |
| 22 May 2008 | INR | 191.65 | 192 | 184.15 | 186.9 | 186.9 | -4.75 (-2.48%) | 8,651 |
| 21 May 2008 | INR | 185 | 195 | 185 | 191.65 | 191.65 | +5 (+2.68%) | 23,696 |
| 20 May 2008 | INR | 181 | 189 | 181 | 186.65 | 186.65 | +6.9 (+3.84%) | 24,746 |
| 16 May 2008 | INR | 180 | 185 | 178 | 179.75 | 179.75 | +3.85 (+2.19%) | 19,279 |
| 15 May 2008 | INR | 178.9 | 184 | 173.65 | 175.9 | 175.9 | +4.5 (+2.63%) | 14,476 |
| 14 May 2008 | INR | 176.9 | 176.9 | 170 | 171.4 | 171.4 | -1.65 (-0.95%) | 9,687 |
| 13 May 2008 | INR | 168 | 180.55 | 167.3 | 173.05 | 173.05 | +8.3 (+5.04%) | 29,606 |
| 12 May 2008 | INR | 166 | 169.9 | 159.95 | 164.75 | 164.75 | -4.2 (-2.49%) | 4,438 |
| 9 May 2008 | INR | 174 | 175.5 | 168.3 | 168.95 | 168.95 | -7 (-3.98%) | 10,051 |
| 8 May 2008 | INR | 180 | 181.9 | 174.25 | 175.95 | 175.95 | -8.7 (-4.71%) | 8,885 |
| 7 May 2008 | INR | 184 | 188 | 183 | 184.65 | 184.65 | -0.1 (-0.05%) | 5,041 |
| 6 May 2008 | INR | 186 | 189 | 184.05 | 184.75 | 184.75 | -4.55 (-2.40%) | 9,439 |
| 5 May 2008 | INR | 188 | 195.65 | 187 | 189.3 | 189.3 | +2.95 (+1.58%) | 25,350 |
| 2 May 2008 | INR | 189.9 | 191 | 185.3 | 186.35 | 186.35 | +3.35 (+1.83%) | 12,706 |
| 30 Apr 2008 | INR | 188.9 | 189 | 183 | 183 | 183 | -3.7 (-1.98%) | 8,608 |
| 29 Apr 2008 | INR | 185 | 189 | 182.6 | 186.7 | 186.7 | +2.75 (+1.49%) | 10,799 |
| 28 Apr 2008 | INR | 186 | 192.3 | 180 | 183.95 | 183.95 | -2.2 (-1.18%) | 17,602 |
| 25 Apr 2008 | INR | 182.65 | 187 | 175 | 186.15 | 186.15 | +4.25 (+2.34%) | 10,043 |
| 24 Apr 2008 | INR | 194.6 | 195.95 | 180.85 | 181.9 | 181.9 | -8.45 (-4.44%) | 17,878 |
| 23 Apr 2008 | INR | 197.45 | 197.45 | 183 | 190.35 | 190.35 | +2.3 (+1.22%) | 34,130 |
| 22 Apr 2008 | INR | 187.85 | 188.05 | 183.5 | 188.05 | 188.05 | +8.95 (+5.00%) | 26,379 |
| 21 Apr 2008 | INR | 178.95 | 179.1 | 171 | 179.1 | 179.1 | +8.5 (+4.98%) | 21,673 |
| 17 Apr 2008 | INR | 172.7 | 173 | 167 | 170.6 | 170.6 | +4.6 (+2.77%) | 9,685 |
| 16 Apr 2008 | INR | 169.8 | 172 | 165.95 | 166 | 166 | +0.25 (+0.15%) | 11,054 |
| 15 Apr 2008 | INR | 160 | 170 | 157 | 165.75 | 165.75 | +1.85 (+1.13%) | 8,128 |
| 11 Apr 2008 | INR | 170.2 | 170.2 | 159.5 | 163.9 | 163.9 | -3.75 (-2.24%) | 12,575 |
| 10 Apr 2008 | INR | 170.7 | 170.7 | 164 | 167.65 | 167.65 | +5.05 (+3.11%) | 19,910 |
| 9 Apr 2008 | INR | 161.9 | 162.6 | 153.35 | 162.6 | 162.6 | +7.7 (+4.97%) | 17,520 |
