| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 248 | 252 | 242.05 | 243 | 243 | -9.35 (-3.71%) | 10,129 |
| 23 May 2008 | INR | 252.05 | 259 | 251.5 | 252.35 | 252.35 | -3.65 (-1.43%) | 9,012 |
| 22 May 2008 | INR | 256 | 263.5 | 252 | 256 | 256 | -3.65 (-1.41%) | 21,117 |
| 21 May 2008 | INR | 250.1 | 260 | 250.1 | 259.65 | 259.65 | +1.9 (+0.74%) | 10,370 |
| 20 May 2008 | INR | 265.9 | 269.6 | 255 | 257.75 | 257.75 | -8.15 (-3.07%) | 35,359 |
| 16 May 2008 | INR | 261 | 273 | 256 | 265.9 | 265.9 | +4.65 (+1.78%) | 48,944 |
| 15 May 2008 | INR | 253 | 263.9 | 253 | 261.25 | 261.25 | +10.1 (+4.02%) | 38,559 |
| 14 May 2008 | INR | 258 | 258.85 | 248.25 | 251.15 | 251.15 | -1.85 (-0.73%) | 22,076 |
| 13 May 2008 | INR | 255 | 264.6 | 252 | 253 | 253 | +4.9 (+1.98%) | 60,204 |
| 12 May 2008 | INR | 248 | 259.9 | 245 | 248.1 | 248.1 | -5.6 (-2.21%) | 87,295 |
| 9 May 2008 | INR | 268.35 | 274.5 | 250 | 253.7 | 253.7 | -16 (-5.93%) | 176,473 |
| 8 May 2008 | INR | 268.2 | 274 | 256.5 | 269.7 | 269.7 | -2.3 (-0.85%) | 428,395 |
| 7 May 2008 | INR | 254 | 283.5 | 251 | 272 | 272 | +13.15 (+5.08%) | 1,480,685 |
| 6 May 2008 | INR | 222.9 | 264.4 | 222.5 | 258.85 | 258.85 | +37.45 (+16.92%) | 576,520 |
| 5 May 2008 | INR | 220 | 226 | 219 | 221.4 | 221.4 | +5.35 (+2.48%) | 17,463 |
| 2 May 2008 | INR | 208.1 | 218 | 208.1 | 216.05 | 216.05 | +8.35 (+4.02%) | 24,078 |
| 30 Apr 2008 | INR | 208 | 212 | 203.1 | 207.7 | 207.7 | +2.6 (+1.27%) | 25,598 |
| 29 Apr 2008 | INR | 206 | 207.45 | 205.1 | 205.1 | 205.1 | +2.25 (+1.11%) | 4,219 |
| 28 Apr 2008 | INR | 208 | 210 | 201.55 | 202.85 | 202.85 | -8.7 (-4.11%) | 5,309 |
| 25 Apr 2008 | INR | 206.05 | 214 | 203.9 | 211.55 | 211.55 | +5.55 (+2.69%) | 29,070 |
| 24 Apr 2008 | INR | 208 | 209.9 | 203 | 206 | 206 | +2.5 (+1.23%) | 4,522 |
| 23 Apr 2008 | INR | 201.1 | 207 | 201.1 | 203.5 | 203.5 | -2.4 (-1.17%) | 3,302 |
| 22 Apr 2008 | INR | 206.5 | 210 | 203.8 | 205.9 | 205.9 | -2.6 (-1.25%) | 4,825 |
| 21 Apr 2008 | INR | 214.9 | 214.9 | 208 | 208.5 | 208.5 | -1.5 (-0.71%) | 8,052 |
| 17 Apr 2008 | INR | 219 | 219 | 209 | 210 | 210 | -1.05 (-0.50%) | 15,672 |
| 16 Apr 2008 | INR | 205.55 | 214 | 205.5 | 211.05 | 211.05 | +3.8 (+1.83%) | 11,308 |
| 15 Apr 2008 | INR | 199.65 | 209 | 199.6 | 207.25 | 207.25 | +4.4 (+2.17%) | 16,964 |
| 11 Apr 2008 | INR | 192 | 209.7 | 192 | 202.85 | 202.85 | +10.25 (+5.32%) | 34,225 |
| 10 Apr 2008 | INR | 186 | 194 | 185 | 192.6 | 192.6 | +7 (+3.77%) | 18,017 |
| 9 Apr 2008 | INR | 181.9 | 187.05 | 181.9 | 185.6 | 185.6 | +4.35 (+2.40%) | 4,468 |
