| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 350 | 350 | 336 | 340.2 | 340.2 | -16.9 (-4.73%) | 8,610 |
| 23 May 2008 | INR | 360.8 | 368 | 345 | 357.1 | 357.1 | -0.9 (-0.25%) | 28,003 |
| 22 May 2008 | INR | 360 | 362 | 352.1 | 358 | 358 | -3.4 (-0.94%) | 49,489 |
| 21 May 2008 | INR | 344 | 363.9 | 341.1 | 361.4 | 361.4 | +14.2 (+4.09%) | 73,414 |
| 20 May 2008 | INR | 356 | 356 | 346.45 | 347.2 | 347.2 | -6.95 (-1.96%) | 12,851 |
| 16 May 2008 | INR | 355.2 | 356.9 | 350.1 | 354.15 | 354.15 | +4.05 (+1.16%) | 43,904 |
| 15 May 2008 | INR | 336.95 | 352.4 | 336.95 | 350.1 | 350.1 | +13.3 (+3.95%) | 62,646 |
| 14 May 2008 | INR | 331 | 344.5 | 326.05 | 336.8 | 336.8 | +5.8 (+1.75%) | 38,989 |
| 13 May 2008 | INR | 333 | 339 | 324 | 331 | 331 | -0.85 (-0.26%) | 12,009 |
| 12 May 2008 | INR | 321 | 337 | 315 | 331.85 | 331.85 | +11.85 (+3.70%) | 58,952 |
| 9 May 2008 | INR | 330 | 336.75 | 319 | 320 | 320 | -13.7 (-4.11%) | 27,600 |
| 8 May 2008 | INR | 325.75 | 339.9 | 317 | 333.7 | 333.7 | +1.7 (+0.51%) | 19,103 |
| 7 May 2008 | INR | 325.5 | 339.95 | 325.5 | 332 | 332 | -2.05 (-0.61%) | 26,575 |
| 6 May 2008 | INR | 349 | 354.9 | 331 | 334.05 | 334.05 | -11.9 (-3.44%) | 50,180 |
| 5 May 2008 | INR | 350 | 366.45 | 341 | 345.95 | 345.95 | +0.55 (+0.16%) | 181,355 |
| 2 May 2008 | INR | 324 | 352.5 | 322.8 | 345.4 | 345.4 | +27.15 (+8.53%) | 292,787 |
| 30 Apr 2008 | INR | 315.9 | 324.4 | 310.5 | 318.25 | 318.25 | +4.95 (+1.58%) | 135,854 |
| 29 Apr 2008 | INR | 311 | 319.7 | 307 | 313.3 | 313.3 | +3.55 (+1.15%) | 25,803 |
| 28 Apr 2008 | INR | 307 | 312.9 | 307 | 309.75 | 309.75 | +2.1 (+0.68%) | 9,315 |
| 25 Apr 2008 | INR | 312.7 | 313.95 | 305 | 307.65 | 307.65 | -1.35 (-0.44%) | 55,258 |
| 24 Apr 2008 | INR | 315.8 | 318 | 303 | 309 | 309 | +1.85 (+0.60%) | 52,039 |
| 23 Apr 2008 | INR | 303.8 | 312 | 297 | 307.15 | 307.15 | +10.5 (+3.54%) | 33,953 |
| 22 Apr 2008 | INR | 299.8 | 308 | 290.1 | 296.65 | 296.65 | +0.6 (+0.20%) | 13,346 |
| 21 Apr 2008 | INR | 300.5 | 311.5 | 295 | 296.05 | 296.05 | -0.2 (-0.07%) | 57,046 |
| 17 Apr 2008 | INR | 300 | 301 | 293.25 | 296.25 | 296.25 | -0.8 (-0.27%) | 35,992 |
| 16 Apr 2008 | INR | 300 | 304.05 | 296.1 | 297.05 | 297.05 | -0.45 (-0.15%) | 10,441 |
| 15 Apr 2008 | INR | 298 | 303.4 | 296.25 | 297.5 | 297.5 | +2.5 (+0.85%) | 55,179 |
| 11 Apr 2008 | INR | 299.7 | 302 | 292.15 | 295 | 295 | +2.5 (+0.85%) | 27,445 |
| 10 Apr 2008 | INR | 297 | 299.65 | 292.25 | 292.5 | 292.5 | -5.5 (-1.85%) | 2,070 |
| 9 Apr 2008 | INR | 294.1 | 299.5 | 292.6 | 298 | 298 | +4 (+1.36%) | 1,348 |
