| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2008 | INR | 41.4 | 41.75 | 40.15 | 40.4 | 40.4 | -0.05 (-0.12%) | 793,243 |
| 10 Jun 2008 | INR | 42 | 43.4 | 39.9 | 40.45 | 40.45 | -1.85 (-4.37%) | 895,143 |
| 9 Jun 2008 | INR | 40 | 42.85 | 39.6 | 42.3 | 42.3 | -0.8 (-1.86%) | 773,821 |
| 6 Jun 2008 | INR | 44.1 | 44.75 | 42.7 | 43.1 | 43.1 | -0.3 (-0.69%) | 618,380 |
| 5 Jun 2008 | INR | 43.9 | 44.45 | 42.5 | 43.4 | 43.4 | -0.5 (-1.14%) | 818,673 |
| 4 Jun 2008 | INR | 46.65 | 48.15 | 43.3 | 43.9 | 43.9 | -2 (-4.36%) | 1,672,293 |
| 3 Jun 2008 | INR | 45 | 46.3 | 43.8 | 45.9 | 45.9 | -0.95 (-2.03%) | 1,146,007 |
| 2 Jun 2008 | INR | 48.5 | 49.9 | 46.3 | 46.85 | 46.85 | -0.9 (-1.88%) | 926,707 |
| 30 May 2008 | INR | 49 | 49.65 | 47.55 | 47.75 | 47.75 | -0.9 (-1.85%) | 589,043 |
| 29 May 2008 | INR | 50.7 | 50.8 | 48.25 | 48.65 | 48.65 | -1.15 (-2.31%) | 883,991 |
| 28 May 2008 | INR | 49 | 50.2 | 48.7 | 49.8 | 49.8 | -0.6 (-1.19%) | 950,994 |
| 26 May 2008 | INR | 51 | 51.85 | 49.4 | 50.4 | 50.4 | -1.3 (-2.51%) | 2,028,411 |
| 23 May 2008 | INR | 55 | 55.4 | 51.25 | 51.7 | 51.7 | -2.9 (-5.31%) | 1,835,296 |
| 22 May 2008 | INR | 52.5 | 55.45 | 50.8 | 54.6 | 54.6 | +1.65 (+3.12%) | 4,924,944 |
| 21 May 2008 | INR | 50.6 | 53.9 | 48.9 | 52.95 | 52.95 | +1.8 (+3.52%) | 3,933,213 |
| 20 May 2008 | INR | 52.7 | 52.8 | 51 | 51.15 | 51.15 | -1.55 (-2.94%) | 1,012,679 |
| 16 May 2008 | INR | 53.25 | 53.7 | 52.45 | 52.7 | 52.7 | -0.1 (-0.19%) | 792,810 |
| 15 May 2008 | INR | 54 | 54.4 | 52.6 | 52.8 | 52.8 | -0.5 (-0.94%) | 773,028 |
| 14 May 2008 | INR | 53.85 | 54.75 | 52.8 | 53.3 | 53.3 | -0.55 (-1.02%) | 1,362,867 |
| 13 May 2008 | INR | 54.7 | 56.2 | 53.3 | 53.85 | 53.85 | +0.6 (+1.13%) | 3,996,874 |
| 12 May 2008 | INR | 51.9 | 53.75 | 47.65 | 53.25 | 53.25 | +0.8 (+1.53%) | 3,206,744 |
| 9 May 2008 | INR | 53.4 | 54.5 | 51.7 | 52.45 | 52.45 | -2.05 (-3.76%) | 4,035,103 |
| 8 May 2008 | INR | 54.3 | 55.4 | 52.8 | 54.5 | 54.5 | +0.3 (+0.55%) | 5,165,342 |
| 7 May 2008 | INR | 50.65 | 55.35 | 49.8 | 54.2 | 54.2 | +3.55 (+7.01%) | 5,947,617 |
| 6 May 2008 | INR | 50 | 53.3 | 50 | 50.65 | 50.65 | +0.05 (+0.10%) | 5,640,119 |
| 5 May 2008 | INR | 47.5 | 51.2 | 47.15 | 50.6 | 50.6 | +3.75 (+8.00%) | 6,342,682 |
| 2 May 2008 | INR | 46 | 47.8 | 46 | 46.85 | 46.85 | +1.9 (+4.23%) | 4,931,188 |
| 30 Apr 2008 | INR | 44.1 | 45.75 | 44.1 | 44.95 | 44.95 | +0.95 (+2.16%) | 5,614,954 |
| 29 Apr 2008 | INR | 43.9 | 44.65 | 43.3 | 44 | 44 | +0.6 (+1.38%) | 1,683,250 |
| 28 Apr 2008 | INR | 44.15 | 45.25 | 43.15 | 43.4 | 43.4 | -1.1 (-2.47%) | 650,237 |
