| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 117 | 120 | 113.25 | 118.7 | 114.9317 | -0.95 (-0.79%) | 3,229,409 |
| 26 May 2008 | INR | 128 | 128.95 | 118.5 | 119.65 | 115.8516 | -9.35 (-7.25%) | 1,992,743 |
| 23 May 2008 | INR | 134.5 | 135.5 | 128.4 | 129 | 124.9047 | -4.35 (-3.26%) | 1,595,363 |
| 22 May 2008 | INR | 134.7 | 138 | 132.5 | 133.35 | 129.1167 | -1.9 (-1.40%) | 2,252,786 |
| 21 May 2008 | INR | 135 | 138.5 | 132.95 | 135.25 | 130.9563 | -0.4 (-0.29%) | 2,103,310 |
| 20 May 2008 | INR | 136 | 138 | 133.9 | 135.65 | 131.3436 | +0.2 (+0.15%) | 2,260,782 |
| 16 May 2008 | INR | 138.5 | 139.45 | 133.8 | 135.45 | 131.15 | -2.05 (-1.49%) | 4,247,077 |
| 15 May 2008 | INR | 131 | 138.4 | 126.8 | 137.5 | 133.1349 | +8.05 (+6.22%) | 5,149,163 |
| 14 May 2008 | INR | 125.05 | 130.95 | 123.9 | 129.45 | 125.3405 | +3.4 (+2.70%) | 1,933,550 |
| 13 May 2008 | INR | 130.25 | 132.7 | 125.5 | 126.05 | 122.0484 | -2.8 (-2.17%) | 1,749,350 |
| 12 May 2008 | INR | 126.35 | 131 | 120.5 | 128.85 | 124.7595 | +1 (+0.78%) | 2,053,408 |
| 9 May 2008 | INR | 133.9 | 134.2 | 125.15 | 127.85 | 123.7913 | -6.3 (-4.70%) | 2,363,809 |
| 8 May 2008 | INR | 132 | 138.8 | 129.35 | 134.15 | 129.8913 | +1.4 (+1.05%) | 5,308,026 |
| 7 May 2008 | INR | 125 | 133.65 | 123 | 132.75 | 128.5357 | +9 (+7.27%) | 3,837,980 |
| 6 May 2008 | INR | 124 | 126.5 | 121.05 | 123.75 | 119.8214 | -0.7 (-0.56%) | 1,006,330 |
| 5 May 2008 | INR | 126.7 | 129 | 124 | 124.45 | 120.4992 | -1.1 (-0.88%) | 926,925 |
| 2 May 2008 | INR | 128.25 | 131.5 | 124.5 | 125.55 | 121.5643 | -1.05 (-0.83%) | 1,897,165 |
| 30 Apr 2008 | INR | 133 | 134.7 | 125.55 | 126.6 | 122.5809 | -5.65 (-4.27%) | 1,994,588 |
| 29 Apr 2008 | INR | 133 | 134.45 | 130.05 | 132.25 | 128.0516 | +0.45 (+0.34%) | 1,690,577 |
| 28 Apr 2008 | INR | 132.9 | 135.8 | 129 | 131.8 | 127.6159 | +2.05 (+1.58%) | 3,524,563 |
| 25 Apr 2008 | INR | 124.2 | 131.45 | 122.55 | 129.75 | 125.6309 | +7.5 (+6.13%) | 2,920,053 |
| 24 Apr 2008 | INR | 127 | 127.5 | 120.4 | 122.25 | 118.369 | -3.35 (-2.67%) | 1,479,381 |
| 23 Apr 2008 | INR | 122.5 | 128.5 | 122 | 125.6 | 121.6127 | +3.8 (+3.12%) | 2,349,880 |
| 22 Apr 2008 | INR | 122.9 | 127.9 | 119.15 | 121.8 | 117.9333 | -2.9 (-2.33%) | 1,364,003 |
| 21 Apr 2008 | INR | 116.25 | 127 | 114 | 124.7 | 120.7413 | +11.6 (+10.26%) | 2,494,494 |
| 17 Apr 2008 | INR | 108.6 | 114.9 | 108.6 | 113.1 | 109.5095 | +5.8 (+5.41%) | 2,027,085 |
| 16 Apr 2008 | INR | 109.9 | 111.25 | 106.6 | 107.3 | 103.8936 | -1.25 (-1.15%) | 888,376 |
| 15 Apr 2008 | INR | 104.4 | 110.4 | 101 | 108.55 | 105.104 | +4.15 (+3.98%) | 1,691,033 |
| 11 Apr 2008 | INR | 106 | 106.9 | 103.8 | 104.4 | 101.0857 | +0.2 (+0.19%) | 761,646 |
| 10 Apr 2008 | INR | 109.7 | 109.7 | 103 | 104.2 | 100.8921 | +90.6 (+880.25%) | 2,468,291 |
| 10 Apr 2008 |
|
|||||||
