| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2008 | INR | 427.4 | 438.15 | 416 | 420.2 | 84.04 | +4.7 (+1.13%) | 41,080 |
| 3 Apr 2008 | INR | 424.85 | 424.85 | 413 | 415.5 | 83.1 | +2 (+0.48%) | 10,363 |
| 2 Apr 2008 | INR | 420 | 427.65 | 408 | 413.5 | 82.7 | -6.45 (-1.54%) | 10,803 |
| 1 Apr 2008 | INR | 423 | 427.4 | 409 | 419.95 | 83.99 | +2.95 (+0.71%) | 22,381 |
| 31 Mar 2008 | INR | 417 | 430 | 415 | 417 | 83.4 | -12.95 (-3.01%) | 10,071 |
| 28 Mar 2008 | INR | 419.95 | 432.5 | 400 | 429.95 | 85.99 | +29.2 (+7.29%) | 67,340 |
| 27 Mar 2008 | INR | 397 | 405 | 374 | 400.75 | 80.15 | +25.75 (+6.87%) | 24,678 |
| 26 Mar 2008 | INR | 378 | 383.7 | 355 | 375 | 75 | +9.45 (+2.59%) | 22,533 |
| 25 Mar 2008 | INR | 345 | 365.55 | 333 | 365.55 | 73.11 | +33.2 (+9.99%) | 26,644 |
| 24 Mar 2008 | INR | 387 | 395 | 323.9 | 332.35 | 66.47 | -35.2 (-9.58%) | 26,952 |
| 19 Mar 2008 | INR | 377 | 393.9 | 355 | 367.55 | 73.51 | -5.45 (-1.46%) | 7,269 |
| 18 Mar 2008 | INR | 407 | 408.5 | 360 | 373 | 74.6 | -32.2 (-7.95%) | 11,250 |
| 14 Mar 2008 | INR | 415 | 419 | 398 | 405.2 | 81.04 | -0.2 (-0.05%) | 14,057 |
| 13 Mar 2008 | INR | 446 | 446 | 405.4 | 405.4 | 81.08 | -44.6 (-9.91%) | 5,836 |
| 12 Mar 2008 | INR | 464.9 | 472 | 450 | 450 | 90 | +12 (+2.74%) | 27,414 |
| 11 Mar 2008 | INR | 448 | 460 | 400 | 438 | 87.6 | +9.2 (+2.15%) | 31,462 |
| 10 Mar 2008 | INR | 427 | 485.5 | 397.7 | 428.8 | 85.76 | -13.05 (-2.95%) | 9,621 |
| 7 Mar 2008 | INR | 452 | 463 | 441.85 | 441.85 | 88.37 | -23.25 (-5.00%) | 5,946 |
| 5 Mar 2008 | INR | 462 | 489.3 | 453 | 465.1 | 93.02 | -0.9 (-0.19%) | 156,803 |
| 4 Mar 2008 | INR | 485 | 492.8 | 458.3 | 466 | 93.2 | -16.4 (-3.40%) | 12,807 |
| 3 Mar 2008 | INR | 496 | 521.5 | 473.35 | 482.4 | 96.48 | -15.6 (-3.13%) | 6,399 |
| 29 Feb 2008 | INR | 514.25 | 514.25 | 476.6 | 498 | 99.6 | -2 (-0.40%) | 11,504 |
| 28 Feb 2008 | INR | 513.85 | 513.85 | 499.5 | 500 | 100 | -12.6 (-2.46%) | 16,100 |
| 27 Feb 2008 | INR | 516 | 526.2 | 507 | 512.6 | 102.52 | +10.6 (+2.11%) | 26,833 |
| 26 Feb 2008 | INR | 510 | 522 | 498 | 502 | 100.4 | +2 (+0.40%) | 6,372 |
| 25 Feb 2008 | INR | 506 | 528 | 478.3 | 500 | 100 | -3.45 (-0.69%) | 7,824 |
| 22 Feb 2008 | INR | 500 | 515.9 | 500 | 503.45 | 100.69 | -9.9 (-1.93%) | 7,441 |
| 21 Feb 2008 | INR | 520 | 524.25 | 503.5 | 513.35 | 102.67 | +11.95 (+2.38%) | 14,870 |
| 20 Feb 2008 | INR | 545 | 545 | 501.4 | 501.4 | 100.28 | -26.35 (-4.99%) | 6,873 |
| 19 Feb 2008 | INR | 524.9 | 545.3 | 520.15 | 527.75 | 105.55 | +5.75 (+1.10%) | 13,891 |
