| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2008 | INR | 96.35 | 100.35 | 95.7 | 96.45 | 96.45 | +1.6 (+1.69%) | 71,041 |
| 17 Jun 2008 | INR | 93.7 | 96.45 | 93.7 | 94.85 | 94.85 | +0.2 (+0.21%) | 18,262 |
| 16 Jun 2008 | INR | 92.05 | 98.9 | 92.05 | 94.65 | 94.65 | +3.55 (+3.90%) | 82,500 |
| 13 Jun 2008 | INR | 91 | 92.9 | 90.1 | 91.1 | 91.1 | +0.4 (+0.44%) | 17,503 |
| 12 Jun 2008 | INR | 90.2 | 92.85 | 89.65 | 90.7 | 90.7 | -1.4 (-1.52%) | 29,080 |
| 11 Jun 2008 | INR | 92.35 | 95 | 91 | 92.1 | 92.1 | -1.05 (-1.13%) | 14,610 |
| 10 Jun 2008 | INR | 93.35 | 95.8 | 92.2 | 93.15 | 93.15 | -2.05 (-2.15%) | 23,843 |
| 9 Jun 2008 | INR | 93.5 | 99.8 | 90 | 95.2 | 95.2 | +0.2 (+0.21%) | 34,666 |
| 6 Jun 2008 | INR | 96.45 | 97.7 | 95 | 95 | 95 | -0.9 (-0.94%) | 17,107 |
| 5 Jun 2008 | INR | 96.8 | 97 | 94.65 | 95.9 | 95.9 | -0.15 (-0.16%) | 16,043 |
| 4 Jun 2008 | INR | 97.7 | 98 | 96 | 96.05 | 96.05 | -1.5 (-1.54%) | 28,469 |
| 3 Jun 2008 | INR | 96.9 | 99 | 94.25 | 97.55 | 97.55 | +1.55 (+1.61%) | 16,979 |
| 2 Jun 2008 | INR | 101 | 101.45 | 96 | 96 | 96 | -3.55 (-3.57%) | 17,143 |
| 30 May 2008 | INR | 101.5 | 102.9 | 98.6 | 99.55 | 99.55 | -1.3 (-1.29%) | 24,274 |
| 29 May 2008 | INR | 102.15 | 103.25 | 99.8 | 100.85 | 100.85 | -0.3 (-0.30%) | 23,583 |
| 28 May 2008 | INR | 101.5 | 102.7 | 100.15 | 101.15 | 101.15 | -2.25 (-2.18%) | 23,420 |
| 26 May 2008 | INR | 101.7 | 103.85 | 101.7 | 103.4 | 103.4 | -1.55 (-1.48%) | 16,064 |
| 23 May 2008 | INR | 109.5 | 110 | 104.2 | 104.95 | 104.95 | -3.05 (-2.82%) | 30,928 |
| 22 May 2008 | INR | 109 | 110.25 | 107.15 | 108 | 108 | -2.95 (-2.66%) | 21,505 |
| 21 May 2008 | INR | 108.5 | 112.7 | 108.2 | 110.95 | 110.95 | +0.8 (+0.73%) | 31,498 |
| 20 May 2008 | INR | 108.75 | 114.2 | 107.65 | 110.15 | 110.15 | +0.4 (+0.36%) | 49,285 |
| 16 May 2008 | INR | 110.9 | 111.8 | 108.7 | 109.75 | 109.75 | -0.05 (-0.05%) | 32,559 |
| 15 May 2008 | INR | 112.4 | 114.35 | 108.8 | 109.8 | 109.8 | -1.8 (-1.61%) | 54,547 |
| 14 May 2008 | INR | 103.6 | 114.25 | 102.1 | 111.6 | 111.6 | +6.6 (+6.29%) | 172,433 |
| 13 May 2008 | INR | 105.9 | 108 | 102.6 | 105 | 105 | +1.55 (+1.50%) | 33,372 |
| 12 May 2008 | INR | 104.6 | 105 | 99.15 | 103.45 | 103.45 | -2.75 (-2.59%) | 49,741 |
| 9 May 2008 | INR | 110 | 112 | 105.1 | 106.2 | 106.2 | -4.1 (-3.72%) | 43,847 |
| 8 May 2008 | INR | 112 | 113 | 108.15 | 110.3 | 110.3 | -2.75 (-2.43%) | 37,939 |
| 7 May 2008 | INR | 113.35 | 115.05 | 111.75 | 113.05 | 113.05 | -1.5 (-1.31%) | 38,709 |
| 6 May 2008 | INR | 117.15 | 118.9 | 113.85 | 114.55 | 114.55 | -2.05 (-1.76%) | 57,800 |
