| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 166.9 | 173.5 | 160 | 163.8 | 163.8 | -3.9 (-2.33%) | 170,511 |
| 23 May 2008 | INR | 177 | 183.4 | 166.45 | 167.7 | 167.7 | -7.35 (-4.20%) | 272,870 |
| 22 May 2008 | INR | 170 | 177.25 | 167 | 175.05 | 175.05 | +5.25 (+3.09%) | 394,440 |
| 21 May 2008 | INR | 165 | 172.8 | 165 | 169.8 | 169.8 | +2.6 (+1.56%) | 334,016 |
| 20 May 2008 | INR | 159.9 | 169.8 | 156 | 167.2 | 167.2 | +8.4 (+5.29%) | 410,881 |
| 16 May 2008 | INR | 157 | 162 | 153 | 158.8 | 158.8 | +3.05 (+1.96%) | 130,169 |
| 15 May 2008 | INR | 155 | 158.2 | 152.1 | 155.75 | 155.75 | +1.75 (+1.14%) | 55,927 |
| 14 May 2008 | INR | 155 | 160 | 152.75 | 154 | 154 | 0.0 (0.0%) | 32,862 |
| 13 May 2008 | INR | 158 | 164 | 152.95 | 154 | 154 | -2.25 (-1.44%) | 144,228 |
| 12 May 2008 | INR | 155.1 | 159.9 | 147 | 156.25 | 156.25 | -1.4 (-0.89%) | 133,834 |
| 9 May 2008 | INR | 156.3 | 171 | 154.5 | 157.65 | 157.65 | +1.15 (+0.73%) | 355,883 |
| 8 May 2008 | INR | 144.5 | 158 | 141.6 | 156.5 | 156.5 | +12 (+8.30%) | 210,584 |
| 7 May 2008 | INR | 149 | 153.4 | 143.6 | 144.5 | 144.5 | -4.3 (-2.89%) | 46,334 |
| 6 May 2008 | INR | 147.95 | 153.4 | 143 | 148.8 | 148.8 | +2.7 (+1.85%) | 192,376 |
| 5 May 2008 | INR | 140.5 | 147 | 140.5 | 146.1 | 146.1 | +6.1 (+4.36%) | 131,323 |
| 2 May 2008 | INR | 145.9 | 146 | 138.6 | 140 | 140 | -2.05 (-1.44%) | 47,539 |
| 30 Apr 2008 | INR | 144 | 148.15 | 141 | 142.05 | 142.05 | +0.95 (+0.67%) | 188,960 |
| 29 Apr 2008 | INR | 133.05 | 141.1 | 132.25 | 141.1 | 141.1 | +6.7 (+4.99%) | 102,877 |
| 28 Apr 2008 | INR | 143.7 | 145.7 | 134.4 | 134.4 | 134.4 | -7.05 (-4.98%) | 132,753 |
| 25 Apr 2008 | INR | 146.55 | 148.95 | 138.6 | 141.45 | 141.45 | -4.35 (-2.98%) | 84,725 |
| 24 Apr 2008 | INR | 153 | 155 | 144.75 | 145.8 | 145.8 | -5.65 (-3.73%) | 72,985 |
| 23 Apr 2008 | INR | 151.4 | 153.75 | 149.45 | 151.45 | 151.45 | +1.25 (+0.83%) | 78,040 |
| 22 Apr 2008 | INR | 148 | 152.9 | 146.6 | 150.2 | 150.2 | -0.45 (-0.30%) | 117,815 |
| 21 Apr 2008 | INR | 160 | 162.3 | 150.65 | 150.65 | 150.65 | -7.9 (-4.98%) | 209,467 |
| 17 Apr 2008 | INR | 154.95 | 159 | 151.1 | 158.55 | 158.55 | +6.3 (+4.14%) | 221,628 |
| 16 Apr 2008 | INR | 150.05 | 155.55 | 149.65 | 152.25 | 152.25 | +4.1 (+2.77%) | 199,723 |
| 15 Apr 2008 | INR | 137.7 | 150 | 137.6 | 148.15 | 148.15 | +6.25 (+4.40%) | 191,721 |
| 11 Apr 2008 | INR | 141.5 | 144.5 | 136 | 141.9 | 141.9 | +2.8 (+2.01%) | 172,889 |
| 10 Apr 2008 | INR | 134.7 | 141.65 | 133 | 139.1 | 139.1 | +6.65 (+5.02%) | 171,410 |
| 9 Apr 2008 | INR | 140 | 140 | 131.05 | 132.45 | 132.45 | +0.25 (+0.19%) | 34,347 |
