| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2008 | INR | 834.95 | 842 | 782.55 | 836 | 167.2 | +10.05 (+1.22%) | 43,260 |
| 19 Jun 2008 | INR | 812 | 845 | 807 | 825.95 | 165.19 | +4.45 (+0.54%) | 45,215 |
| 18 Jun 2008 | INR | 805 | 830 | 785 | 821.5 | 164.3 | +26.5 (+3.33%) | 63,935 |
| 17 Jun 2008 | INR | 774.95 | 810 | 754.05 | 795 | 159 | +34 (+4.47%) | 26,870 |
| 16 Jun 2008 | INR | 799.95 | 799.95 | 755.55 | 761 | 152.2 | +20 (+2.70%) | 96,565 |
| 13 Jun 2008 | INR | 725.1 | 750 | 720 | 741 | 148.2 | +11 (+1.51%) | 10,925 |
| 12 Jun 2008 | INR | 680.05 | 730 | 680 | 730 | 146 | +26.6 (+3.78%) | 14,780 |
| 11 Jun 2008 | INR | 664 | 705 | 664 | 703.4 | 140.68 | +40.6 (+6.13%) | 13,680 |
| 10 Jun 2008 | INR | 702 | 703.7 | 655.05 | 662.8 | 132.56 | -27.15 (-3.94%) | 265,655 |
| 9 Jun 2008 | INR | 710.8 | 711 | 663 | 689.95 | 137.99 | -8.05 (-1.15%) | 3,150 |
| 6 Jun 2008 | INR | 672.5 | 708 | 672.5 | 698 | 139.6 | +16 (+2.35%) | 4,035 |
| 5 Jun 2008 | INR | 680 | 682 | 670.05 | 682 | 136.4 | +11.65 (+1.74%) | 1,445 |
| 4 Jun 2008 | INR | 650 | 678.8 | 630 | 670.35 | 134.07 | +26.5 (+4.12%) | 117,100 |
| 3 Jun 2008 | INR | 640 | 659.9 | 620 | 643.85 | 128.77 | +3.75 (+0.59%) | 155,045 |
| 2 Jun 2008 | INR | 662 | 670 | 631 | 640.1 | 128.02 | -10.25 (-1.58%) | 2,175 |
| 30 May 2008 | INR | 672.4 | 700.8 | 641 | 650.35 | 130.07 | -32.65 (-4.78%) | 3,670 |
| 29 May 2008 | INR | 710 | 710 | 677 | 683 | 136.6 | -26 (-3.67%) | 8,260 |
| 28 May 2008 | INR | 695.25 | 709 | 695 | 709 | 141.8 | +15.95 (+2.30%) | 125 |
| 27 May 2008 | INR | 723 | 727.95 | 693.05 | 693.05 | 138.61 | -11.95 (-1.70%) | 725 |
| 26 May 2008 | INR | 715 | 717.95 | 705 | 705 | 141 | -1 (-0.14%) | 8,355 |
| 23 May 2008 | INR | 736 | 750 | 706 | 706 | 141.2 | -24 (-3.29%) | 11,265 |
| 22 May 2008 | INR | 730.5 | 739 | 730 | 730 | 146 | -15 (-2.01%) | 2,470 |
| 21 May 2008 | INR | 740 | 745 | 730.1 | 745 | 149 | 0.0 (0.0%) | 3,855 |
| 20 May 2008 | INR | 735 | 746 | 730.1 | 745 | 149 | -1.35 (-0.18%) | 660 |
| 19 May 2008 | INR | 0 | 0 | 0 | 746.35 | 149.27 | 0.0 (0.0%) | 0 |
| 16 May 2008 | INR | 750 | 766.7 | 745 | 746.35 | 149.27 | -8.55 (-1.13%) | 1,520 |
| 15 May 2008 | INR | 749.9 | 759.65 | 747.1 | 754.9 | 150.98 | +8.65 (+1.16%) | 1,010 |
| 14 May 2008 | INR | 750 | 760 | 746.25 | 746.25 | 149.25 | -9.75 (-1.29%) | 25,395 |
| 13 May 2008 | INR | 765 | 768 | 755 | 756 | 151.2 | +16 (+2.16%) | 30,605 |
| 12 May 2008 | INR | 775 | 777.25 | 730.35 | 740 | 148 | -27.9 (-3.63%) | 26,125 |
