| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 23 | 24.65 | 22.4 | 23.75 | 23.75 | +0.25 (+1.06%) | 52,385 |
| 23 May 2008 | INR | 24.75 | 24.75 | 22.5 | 23.5 | 23.5 | +0.5 (+2.17%) | 37,647 |
| 22 May 2008 | INR | 24.75 | 25.2 | 23 | 23 | 23 | -0.5 (-2.13%) | 63,331 |
| 21 May 2008 | INR | 24.75 | 24.75 | 21.6 | 23.5 | 23.5 | +1.5 (+6.82%) | 56,828 |
| 20 May 2008 | INR | 22 | 22.15 | 20.45 | 22 | 22 | +1 (+4.76%) | 52,261 |
| 16 May 2008 | INR | 20.55 | 21 | 19.9 | 21 | 21 | +1.1 (+5.53%) | 16,319 |
| 15 May 2008 | INR | 20.4 | 20.5 | 19.85 | 19.9 | 19.9 | -0.6 (-2.93%) | 17,585 |
| 14 May 2008 | INR | 19.5 | 20.5 | 19.5 | 20.5 | 20.5 | +0.9 (+4.59%) | 11,680 |
| 13 May 2008 | INR | 19.25 | 19.8 | 18.9 | 19.6 | 19.6 | -0.2 (-1.01%) | 36,032 |
| 12 May 2008 | INR | 19 | 20.7 | 19 | 19.8 | 19.8 | +1 (+5.32%) | 14,966 |
| 9 May 2008 | INR | 19.9 | 20.15 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 11,861 |
| 8 May 2008 | INR | 19.25 | 19.75 | 19 | 19.75 | 19.75 | +0.2 (+1.02%) | 4,730 |
| 7 May 2008 | INR | 23.6 | 23.6 | 19.35 | 19.55 | 19.55 | -0.15 (-0.76%) | 16,300 |
| 6 May 2008 | INR | 20.85 | 21 | 19.7 | 19.7 | 19.7 | -1.05 (-5.06%) | 10,645 |
| 5 May 2008 | INR | 21.2 | 21.2 | 19.55 | 20.75 | 20.75 | +0.95 (+4.80%) | 10,758 |
| 2 May 2008 | INR | 20.85 | 20.85 | 18.2 | 19.8 | 19.8 | -0.4 (-1.98%) | 30,308 |
| 30 Apr 2008 | INR | 19.4 | 21.35 | 19.4 | 20.2 | 20.2 | 0.0 (0.0%) | 17,805 |
| 29 Apr 2008 | INR | 21.75 | 21.75 | 19.7 | 20.2 | 20.2 | +0.75 (+3.86%) | 3,938 |
| 28 Apr 2008 | INR | 22 | 22 | 18.85 | 19.45 | 19.45 | -0.15 (-0.77%) | 7,164 |
| 25 Apr 2008 | INR | 18.55 | 20.5 | 18.55 | 19.6 | 19.6 | +0.45 (+2.35%) | 10,094 |
| 24 Apr 2008 | INR | 20.1 | 20.1 | 19.05 | 19.15 | 19.15 | -0.3 (-1.54%) | 10,511 |
| 23 Apr 2008 | INR | 19.25 | 20.5 | 19.2 | 19.45 | 19.45 | -1.05 (-5.12%) | 17,118 |
| 22 Apr 2008 | INR | 22.85 | 22.85 | 18.5 | 20.5 | 20.5 | +0.6 (+3.02%) | 15,254 |
| 21 Apr 2008 | INR | 19.55 | 20 | 19 | 19.9 | 19.9 | +1.3 (+6.99%) | 15,789 |
| 17 Apr 2008 | INR | 18.55 | 19.45 | 18.3 | 18.6 | 18.6 | -0.85 (-4.37%) | 12,892 |
| 16 Apr 2008 | INR | 20.5 | 20.5 | 18.3 | 19.45 | 19.45 | +0.7 (+3.73%) | 7,771 |
| 15 Apr 2008 | INR | 21.95 | 21.95 | 18.45 | 18.75 | 18.75 | +0.55 (+3.02%) | 14,883 |
| 11 Apr 2008 | INR | 16.3 | 20.2 | 15.75 | 18.2 | 18.2 | +0.1 (+0.55%) | 12,292 |
| 10 Apr 2008 | INR | 18.3 | 18.3 | 18 | 18.1 | 18.1 | -0.3 (-1.63%) | 12,625 |
| 9 Apr 2008 | INR | 17.9 | 18.4 | 16.75 | 18.4 | 18.4 | +1.05 (+6.05%) | 26,451 |
