| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2008 | INR | 523 | 525 | 505 | 508.6 | 508.6 | -18.1 (-3.44%) | 3,006 |
| 21 May 2008 | INR | 486.05 | 547 | 486.05 | 526.7 | 526.7 | +14.3 (+2.79%) | 6,656 |
| 20 May 2008 | INR | 493.7 | 519.9 | 493.7 | 512.4 | 512.4 | +10.4 (+2.07%) | 3,969 |
| 16 May 2008 | INR | 485 | 502 | 473.35 | 502 | 502 | +30.25 (+6.41%) | 5,747 |
| 15 May 2008 | INR | 480 | 480 | 467 | 471.75 | 471.75 | +4.5 (+0.96%) | 2,339 |
| 14 May 2008 | INR | 467.6 | 474.9 | 465 | 467.25 | 467.25 | -7.75 (-1.63%) | 2,726 |
| 13 May 2008 | INR | 470 | 494.5 | 470 | 475 | 475 | -4.05 (-0.85%) | 9,475 |
| 12 May 2008 | INR | 485.85 | 485.85 | 460.05 | 479.05 | 479.05 | -16.85 (-3.40%) | 7,116 |
| 9 May 2008 | INR | 508 | 508.95 | 493 | 495.9 | 495.9 | -5.6 (-1.12%) | 4,695 |
| 8 May 2008 | INR | 500 | 507.95 | 499.2 | 501.5 | 501.5 | -6.55 (-1.29%) | 1,345 |
| 7 May 2008 | INR | 510 | 517 | 505.1 | 508.05 | 508.05 | -6.45 (-1.25%) | 2,447 |
| 6 May 2008 | INR | 517 | 529.75 | 512 | 514.5 | 514.5 | -7.1 (-1.36%) | 4,216 |
| 5 May 2008 | INR | 535 | 537.7 | 520 | 521.6 | 521.6 | -8.6 (-1.62%) | 7,042 |
| 2 May 2008 | INR | 537.7 | 544 | 526 | 530.2 | 530.2 | +11.1 (+2.14%) | 19,970 |
| 30 Apr 2008 | INR | 507.2 | 590 | 507.2 | 519.1 | 519.1 | +23.85 (+4.82%) | 41,443 |
| 29 Apr 2008 | INR | 493 | 524.85 | 493 | 495.25 | 495.25 | -9.85 (-1.95%) | 3,443 |
| 28 Apr 2008 | INR | 510 | 515 | 505.1 | 505.1 | 505.1 | -2.9 (-0.57%) | 1,038 |
| 25 Apr 2008 | INR | 529.9 | 529.9 | 500 | 508 | 508 | -7.6 (-1.47%) | 1,800 |
| 24 Apr 2008 | INR | 527 | 528.8 | 515.6 | 515.6 | 515.6 | +0.6 (+0.12%) | 2,191 |
| 23 Apr 2008 | INR | 522.75 | 524.95 | 513.1 | 515 | 515 | -6 (-1.15%) | 2,374 |
| 22 Apr 2008 | INR | 515 | 522 | 510 | 521 | 521 | -0.8 (-0.15%) | 2,450 |
| 21 Apr 2008 | INR | 527.2 | 530 | 510 | 521.8 | 521.8 | +1.8 (+0.35%) | 3,795 |
| 17 Apr 2008 | INR | 525 | 529.9 | 510 | 520 | 520 | +1 (+0.19%) | 18,561 |
| 16 Apr 2008 | INR | 510 | 525 | 510 | 519 | 519 | +5.5 (+1.07%) | 2,388 |
| 15 Apr 2008 | INR | 512 | 515 | 501.65 | 513.5 | 513.5 | +6.5 (+1.28%) | 6,350 |
| 11 Apr 2008 | INR | 514 | 520 | 502.55 | 507 | 507 | -5.05 (-0.99%) | 5,284 |
| 10 Apr 2008 | INR | 523 | 523 | 510 | 512.05 | 512.05 | -7.95 (-1.53%) | 1,596 |
| 9 Apr 2008 | INR | 523.95 | 530 | 500 | 520 | 520 | +30 (+6.12%) | 8,702 |
| 8 Apr 2008 | INR | 496.95 | 497 | 465 | 490 | 490 | -1.05 (-0.21%) | 511 |
| 7 Apr 2008 | INR | 492 | 502 | 485 | 491.05 | 491.05 | -4.95 (-1.00%) | 1,876 |
