| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 77.05 | 78 | 73.05 | 75.2 | 75.2 | -2.45 (-3.16%) | 112,455 |
| 26 May 2008 | INR | 75.25 | 82.4 | 75.05 | 77.65 | 77.65 | -2.35 (-2.94%) | 99,157 |
| 23 May 2008 | INR | 84 | 85.65 | 79 | 80 | 80 | -3.25 (-3.90%) | 71,532 |
| 22 May 2008 | INR | 86.25 | 87.2 | 82.8 | 83.25 | 83.25 | -2 (-2.35%) | 126,604 |
| 21 May 2008 | INR | 83.5 | 86.4 | 82.5 | 85.25 | 85.25 | +1 (+1.19%) | 148,418 |
| 20 May 2008 | INR | 83.95 | 87 | 82.75 | 84.25 | 84.25 | -0.3 (-0.35%) | 171,128 |
| 16 May 2008 | INR | 84.1 | 87.3 | 83.55 | 84.55 | 84.55 | +1.3 (+1.56%) | 304,519 |
| 15 May 2008 | INR | 86.95 | 87.7 | 82.6 | 83.25 | 83.25 | -2 (-2.35%) | 204,100 |
| 14 May 2008 | INR | 84.4 | 88.4 | 82 | 85.25 | 85.25 | +0.85 (+1.01%) | 701,765 |
| 13 May 2008 | INR | 80.2 | 93.15 | 79.5 | 84.4 | 84.4 | +4.25 (+5.30%) | 2,117,765 |
| 12 May 2008 | INR | 83.5 | 84.65 | 76.8 | 80.15 | 80.15 | -4.05 (-4.81%) | 592,700 |
| 9 May 2008 | INR | 76.9 | 89.8 | 76 | 84.2 | 84.2 | +8.7 (+11.52%) | 1,980,533 |
| 8 May 2008 | INR | 75.5 | 75.5 | 63.85 | 75.5 | 75.5 | +12.5 (+19.84%) | 452,661 |
| 7 May 2008 | INR | 65 | 65.25 | 62.5 | 63 | 63 | -1.75 (-2.70%) | 11,553 |
| 6 May 2008 | INR | 67 | 67 | 63.65 | 64.75 | 64.75 | -1.15 (-1.75%) | 31,447 |
| 5 May 2008 | INR | 67.5 | 68.2 | 65.5 | 65.9 | 65.9 | -1.9 (-2.80%) | 22,963 |
| 2 May 2008 | INR | 69.2 | 70 | 67.25 | 67.8 | 67.8 | +0.15 (+0.22%) | 68,520 |
| 30 Apr 2008 | INR | 68.25 | 72.45 | 66.3 | 67.65 | 67.65 | +1.5 (+2.27%) | 490,772 |
| 29 Apr 2008 | INR | 65 | 69.45 | 64.1 | 66.15 | 66.15 | +1.45 (+2.24%) | 63,692 |
| 28 Apr 2008 | INR | 60.9 | 67 | 60.9 | 64.7 | 64.7 | +2.5 (+4.02%) | 33,057 |
| 25 Apr 2008 | INR | 63.5 | 64.8 | 61.3 | 62.2 | 62.2 | -0.85 (-1.35%) | 26,343 |
| 24 Apr 2008 | INR | 66.4 | 67 | 62.95 | 63.05 | 63.05 | -2.65 (-4.03%) | 24,495 |
| 23 Apr 2008 | INR | 69.1 | 69.1 | 65.1 | 65.7 | 65.7 | -3.05 (-4.44%) | 38,574 |
| 22 Apr 2008 | INR | 73 | 73 | 68 | 68.75 | 68.75 | -4.35 (-5.95%) | 128,208 |
| 21 Apr 2008 | INR | 61.55 | 73.1 | 61.55 | 73.1 | 73.1 | +12.15 (+19.93%) | 295,236 |
| 17 Apr 2008 | INR | 62.75 | 63.9 | 60.3 | 60.95 | 60.95 | -0.1 (-0.16%) | 91,496 |
| 16 Apr 2008 | INR | 59.35 | 64.25 | 57.05 | 61.05 | 61.05 | +2.85 (+4.90%) | 414,763 |
| 15 Apr 2008 | INR | 51 | 59.9 | 51 | 58.2 | 58.2 | +6.55 (+12.68%) | 281,254 |
| 11 Apr 2008 | INR | 52.9 | 53.95 | 51.15 | 51.65 | 51.65 | -0.35 (-0.67%) | 42,539 |
| 10 Apr 2008 | INR | 52 | 54.7 | 49.95 | 52 | 52 | +0.85 (+1.66%) | 216,343 |
