| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2008 | INR | 474 | 474 | 447 | 448.4 | 89.68 | -6.1 (-1.34%) | 15,838 |
| 21 May 2008 | INR | 494 | 499.8 | 450 | 454.5 | 90.9 | -10.2 (-2.19%) | 3,092 |
| 20 May 2008 | INR | 473 | 512 | 462 | 464.7 | 92.94 | -5.25 (-1.12%) | 3,243 |
| 16 May 2008 | INR | 475 | 475 | 465 | 469.95 | 93.99 | -0.9 (-0.19%) | 10,301 |
| 15 May 2008 | INR | 496.7 | 496.7 | 465.5 | 470.85 | 94.17 | +0.9 (+0.19%) | 36,722 |
| 14 May 2008 | INR | 474.35 | 477 | 466 | 469.95 | 93.99 | -2.2 (-0.47%) | 7,390 |
| 13 May 2008 | INR | 505 | 525 | 472.15 | 472.15 | 94.43 | -21.85 (-4.42%) | 8,142 |
| 12 May 2008 | INR | 493.25 | 494 | 452.5 | 494 | 98.8 | +14 (+2.92%) | 7,396 |
| 9 May 2008 | INR | 478.5 | 490 | 473.5 | 480 | 96 | -4 (-0.83%) | 11,597 |
| 8 May 2008 | INR | 508 | 509 | 478 | 484 | 96.8 | -0.95 (-0.20%) | 14,781 |
| 7 May 2008 | INR | 482 | 487.9 | 479 | 484.95 | 96.99 | -2.05 (-0.42%) | 7,996 |
| 6 May 2008 | INR | 480 | 494 | 480 | 487 | 97.4 | 0.0 (0.0%) | 16,356 |
| 5 May 2008 | INR | 495.8 | 501 | 487 | 487 | 97.4 | -2.8 (-0.57%) | 47,707 |
| 2 May 2008 | INR | 495 | 495 | 485.4 | 489.8 | 97.96 | +1.3 (+0.27%) | 15,441 |
| 30 Apr 2008 | INR | 506.7 | 506.7 | 484 | 488.5 | 97.7 | -3.15 (-0.64%) | 26,105 |
| 29 Apr 2008 | INR | 489.5 | 502.5 | 482 | 491.65 | 98.33 | -1.45 (-0.29%) | 11,136 |
| 28 Apr 2008 | INR | 514.85 | 514.85 | 485 | 493.1 | 98.62 | -2.6 (-0.52%) | 29,569 |
| 25 Apr 2008 | INR | 486.25 | 495.7 | 486 | 495.7 | 99.14 | +23.6 (+5.00%) | 30,883 |
| 24 Apr 2008 | INR | 460 | 472.1 | 460 | 472.1 | 94.42 | +22.1 (+4.91%) | 11,137 |
| 23 Apr 2008 | INR | 469 | 469 | 448 | 450 | 90 | -9.5 (-2.07%) | 5,811 |
| 22 Apr 2008 | INR | 459.9 | 460 | 445 | 459.5 | 91.9 | +1.25 (+0.27%) | 21,163 |
| 21 Apr 2008 | INR | 489 | 489 | 450 | 458.25 | 91.65 | -10.2 (-2.18%) | 25,352 |
| 17 Apr 2008 | INR | 482 | 482 | 466 | 468.45 | 93.69 | +1.5 (+0.32%) | 11,868 |
| 16 Apr 2008 | INR | 462 | 477.9 | 460 | 466.95 | 93.39 | +11.8 (+2.59%) | 20,929 |
| 15 Apr 2008 | INR | 454 | 459.7 | 443 | 455.15 | 91.03 | +13.15 (+2.98%) | 23,741 |
| 11 Apr 2008 | INR | 460 | 460 | 440 | 442 | 88.4 | -4.05 (-0.91%) | 12,324 |
| 10 Apr 2008 | INR | 460 | 464.55 | 442.25 | 446.05 | 89.21 | +4.55 (+1.03%) | 10,346 |
| 9 Apr 2008 | INR | 436.6 | 451 | 436.6 | 441.5 | 88.3 | -1.2 (-0.27%) | 7,749 |
| 8 Apr 2008 | INR | 454.35 | 458.7 | 436.5 | 442.7 | 88.54 | +1.5 (+0.34%) | 23,862 |
| 7 Apr 2008 | INR | 427 | 441.2 | 420 | 441.2 | 88.24 | +21 (+5.00%) | 40,225 |
