| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2008 | INR | 58 | 58.4 | 54.25 | 54.9 | 54.9 | -1.95 (-3.43%) | 45,073 |
| 22 May 2008 | INR | 57.85 | 60.75 | 55.8 | 56.85 | 56.85 | -0.3 (-0.52%) | 87,929 |
| 21 May 2008 | INR | 56.8 | 60.75 | 56.05 | 57.15 | 57.15 | +0.1 (+0.18%) | 189,461 |
| 20 May 2008 | INR | 52.8 | 57.05 | 50.35 | 57.05 | 57.05 | +5.15 (+9.92%) | 397,781 |
| 16 May 2008 | INR | 48.9 | 52.85 | 47.55 | 51.9 | 51.9 | +3.85 (+8.01%) | 120,736 |
| 15 May 2008 | INR | 48.95 | 50 | 47.8 | 48.05 | 48.05 | -0.3 (-0.62%) | 14,611 |
| 14 May 2008 | INR | 45.65 | 48.35 | 45.6 | 48.35 | 48.35 | +1.2 (+2.55%) | 9,302 |
| 13 May 2008 | INR | 47.25 | 50 | 46.55 | 47.15 | 47.15 | +0.1 (+0.21%) | 10,221 |
| 12 May 2008 | INR | 45.05 | 48 | 44.05 | 47.05 | 47.05 | -0.45 (-0.95%) | 11,642 |
| 9 May 2008 | INR | 48.2 | 52.05 | 47.2 | 47.5 | 47.5 | +0.5 (+1.06%) | 41,127 |
| 8 May 2008 | INR | 47.45 | 48.15 | 47 | 47 | 47 | -1.15 (-2.39%) | 20,425 |
| 7 May 2008 | INR | 47.1 | 50.4 | 47.1 | 48.15 | 48.15 | -0.35 (-0.72%) | 20,004 |
| 6 May 2008 | INR | 48.5 | 50.2 | 47.55 | 48.5 | 48.5 | -0.1 (-0.21%) | 16,133 |
| 5 May 2008 | INR | 48.9 | 49.45 | 46 | 48.6 | 48.6 | +0.65 (+1.36%) | 14,399 |
| 2 May 2008 | INR | 49.25 | 50.5 | 47.6 | 47.95 | 47.95 | -1.05 (-2.14%) | 12,868 |
| 30 Apr 2008 | INR | 50 | 51 | 48.3 | 49 | 49 | -1.5 (-2.97%) | 12,903 |
| 29 Apr 2008 | INR | 50.4 | 51.95 | 49.25 | 50.5 | 50.5 | +1 (+2.02%) | 14,102 |
| 28 Apr 2008 | INR | 51.35 | 51.35 | 49.05 | 49.5 | 49.5 | +0.5 (+1.02%) | 13,008 |
| 25 Apr 2008 | INR | 50.1 | 51 | 48.85 | 49 | 49 | -2.5 (-4.85%) | 41,727 |
| 24 Apr 2008 | INR | 54.05 | 54.05 | 50.65 | 51.5 | 51.5 | -1.8 (-3.38%) | 39,740 |
| 23 Apr 2008 | INR | 53.3 | 53.3 | 51.45 | 53.3 | 53.3 | +2.5 (+4.92%) | 213,385 |
| 22 Apr 2008 | INR | 50.45 | 50.8 | 48.15 | 50.8 | 50.8 | +2.4 (+4.96%) | 33,488 |
| 21 Apr 2008 | INR | 48.4 | 48.4 | 45.3 | 48.4 | 48.4 | +2.3 (+4.99%) | 40,965 |
| 17 Apr 2008 | INR | 45.25 | 46.1 | 45.25 | 46.1 | 46.1 | +2.15 (+4.89%) | 9,958 |
| 16 Apr 2008 | INR | 42.2 | 43.95 | 41.75 | 43.95 | 43.95 | +2.2 (+5.27%) | 15,095 |
| 15 Apr 2008 | INR | 39.95 | 42.5 | 39.5 | 41.75 | 41.75 | +0.4 (+0.97%) | 25,292 |
| 11 Apr 2008 | INR | 43 | 43 | 41.3 | 41.35 | 41.35 | -2.1 (-4.83%) | 19,228 |
| 10 Apr 2008 | INR | 45.7 | 45.8 | 43.2 | 43.45 | 43.45 | -0.45 (-1.03%) | 12,257 |
| 9 Apr 2008 | INR | 42.05 | 43.95 | 42.05 | 43.9 | 43.9 | +2 (+4.77%) | 47,428 |
| 8 Apr 2008 | INR | 41.9 | 43.55 | 41.65 | 41.9 | 41.9 | -1.55 (-3.57%) | 6,720 |
