| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 233 | 242.5 | 231.05 | 237.7 | 237.7 | +0.5 (+0.21%) | 23,327 |
| 23 May 2008 | INR | 245 | 246.75 | 235.5 | 237.2 | 237.2 | -4.6 (-1.90%) | 16,255 |
| 22 May 2008 | INR | 242.5 | 248.95 | 237 | 241.8 | 241.8 | -0.9 (-0.37%) | 32,036 |
| 21 May 2008 | INR | 249 | 249 | 238 | 242.7 | 242.7 | -6.85 (-2.74%) | 39,051 |
| 20 May 2008 | INR | 251.25 | 259 | 247 | 249.55 | 249.55 | -8.35 (-3.24%) | 25,348 |
| 16 May 2008 | INR | 264.8 | 264.8 | 257 | 257.9 | 257.9 | -3 (-1.15%) | 33,039 |
| 15 May 2008 | INR | 262.2 | 271.65 | 258.25 | 260.9 | 260.9 | +4.1 (+1.60%) | 189,682 |
| 14 May 2008 | INR | 248.1 | 265 | 235.1 | 256.8 | 256.8 | +9.55 (+3.86%) | 77,711 |
| 13 May 2008 | INR | 233.5 | 254 | 228.5 | 247.25 | 247.25 | +16.9 (+7.34%) | 40,290 |
| 12 May 2008 | INR | 229 | 232.95 | 220.55 | 230.35 | 230.35 | +1.1 (+0.48%) | 9,311 |
| 9 May 2008 | INR | 236.1 | 242.95 | 226 | 229.25 | 229.25 | -10.9 (-4.54%) | 23,151 |
| 8 May 2008 | INR | 238 | 243.5 | 236.5 | 240.15 | 240.15 | -5 (-2.04%) | 20,420 |
| 7 May 2008 | INR | 258 | 258 | 244.1 | 245.15 | 245.15 | -12.05 (-4.69%) | 22,596 |
| 6 May 2008 | INR | 264.85 | 267.25 | 253.5 | 257.2 | 257.2 | -5.85 (-2.22%) | 18,993 |
| 5 May 2008 | INR | 263 | 273.9 | 256.2 | 263.05 | 263.05 | +2.25 (+0.86%) | 39,704 |
| 2 May 2008 | INR | 279.4 | 279.4 | 258.6 | 260.8 | 260.8 | -8.35 (-3.10%) | 63,931 |
| 30 Apr 2008 | INR | 284.8 | 288.5 | 268.55 | 269.15 | 269.15 | -13.1 (-4.64%) | 69,259 |
| 29 Apr 2008 | INR | 251.6 | 293 | 250.25 | 282.25 | 282.25 | +32.2 (+12.88%) | 344,308 |
| 28 Apr 2008 | INR | 257.6 | 264 | 248 | 250.05 | 250.05 | +0.15 (+0.06%) | 55,554 |
| 25 Apr 2008 | INR | 235 | 256 | 235 | 249.9 | 249.9 | +13.95 (+5.91%) | 138,128 |
| 24 Apr 2008 | INR | 231 | 241.9 | 231 | 235.95 | 235.95 | +7 (+3.06%) | 88,118 |
| 23 Apr 2008 | INR | 232 | 235 | 224.1 | 228.95 | 228.95 | +2.2 (+0.97%) | 64,435 |
| 22 Apr 2008 | INR | 222 | 248 | 220.5 | 226.75 | 226.75 | +2.05 (+0.91%) | 222,972 |
| 21 Apr 2008 | INR | 217.1 | 234.8 | 217 | 224.7 | 224.7 | +9.8 (+4.56%) | 62,670 |
| 17 Apr 2008 | INR | 215.05 | 216 | 212 | 214.9 | 214.9 | +3.75 (+1.78%) | 15,069 |
| 16 Apr 2008 | INR | 213.1 | 217.6 | 209.25 | 211.15 | 211.15 | +0.4 (+0.19%) | 36,012 |
| 15 Apr 2008 | INR | 210.05 | 214.8 | 205.1 | 210.75 | 210.75 | -0.2 (-0.09%) | 17,634 |
| 11 Apr 2008 | INR | 215.8 | 215.8 | 209 | 210.95 | 210.95 | -0.65 (-0.31%) | 11,572 |
| 10 Apr 2008 | INR | 216.05 | 216.5 | 210 | 211.6 | 211.6 | +0.65 (+0.31%) | 8,010 |
| 9 Apr 2008 | INR | 222.1 | 226.9 | 210 | 210.95 | 210.95 | -10.65 (-4.81%) | 16,009 |
