| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 490 | 494 | 471.5 | 477.55 | 477.55 | -6.7 (-1.38%) | 191,024 |
| 26 May 2008 | INR | 482 | 500 | 468 | 484.25 | 484.25 | -6.2 (-1.26%) | 632,698 |
| 23 May 2008 | INR | 516.25 | 522.45 | 477.1 | 490.45 | 490.45 | -22.05 (-4.30%) | 744,112 |
| 22 May 2008 | INR | 523 | 527 | 506 | 512.5 | 512.5 | -18.2 (-3.43%) | 305,245 |
| 21 May 2008 | INR | 520 | 542.8 | 515 | 530.7 | 530.7 | +7 (+1.34%) | 298,900 |
| 20 May 2008 | INR | 537.5 | 543.7 | 512.2 | 523.7 | 523.7 | -13.55 (-2.52%) | 278,059 |
| 16 May 2008 | INR | 554 | 561 | 531.25 | 537.25 | 537.25 | -17.15 (-3.09%) | 554,058 |
| 15 May 2008 | INR | 546.9 | 565.1 | 542 | 554.4 | 554.4 | +13.35 (+2.47%) | 605,162 |
| 14 May 2008 | INR | 532 | 549 | 530 | 541.05 | 541.05 | +1.8 (+0.33%) | 222,801 |
| 13 May 2008 | INR | 555.55 | 558.7 | 524.9 | 539.25 | 539.25 | +21.35 (+4.12%) | 1,801,869 |
| 12 May 2008 | INR | 532 | 538 | 500 | 517.9 | 517.9 | -22.55 (-4.17%) | 483,755 |
| 9 May 2008 | INR | 545 | 561.8 | 536.6 | 540.45 | 540.45 | -6.9 (-1.26%) | 388,513 |
| 8 May 2008 | INR | 535 | 554 | 520.1 | 547.35 | 547.35 | +6.75 (+1.25%) | 522,324 |
| 7 May 2008 | INR | 557 | 574 | 535.2 | 540.6 | 540.6 | -15.75 (-2.83%) | 352,983 |
| 6 May 2008 | INR | 556 | 574.4 | 544 | 556.35 | 556.35 | -8.1 (-1.44%) | 1,095,733 |
| 5 May 2008 | INR | 566 | 603.5 | 558 | 564.45 | 564.45 | -1.2 (-0.21%) | 746,059 |
| 2 May 2008 | INR | 558.95 | 581.9 | 543 | 565.65 | 565.65 | +17.9 (+3.27%) | 528,151 |
| 30 Apr 2008 | INR | 560.9 | 568.5 | 545 | 547.75 | 547.75 | -9.6 (-1.72%) | 202,163 |
| 29 Apr 2008 | INR | 540 | 561 | 531.05 | 557.35 | 557.35 | +16.55 (+3.06%) | 280,157 |
| 28 Apr 2008 | INR | 555 | 561.7 | 537.1 | 540.8 | 540.8 | -14.2 (-2.56%) | 155,842 |
| 25 Apr 2008 | INR | 529.9 | 563.8 | 521 | 555 | 555 | +28.4 (+5.39%) | 641,588 |
| 24 Apr 2008 | INR | 519.9 | 536.9 | 517 | 526.6 | 526.6 | +13.4 (+2.61%) | 520,457 |
| 23 Apr 2008 | INR | 515 | 538.8 | 508.7 | 513.2 | 513.2 | +11.95 (+2.38%) | 553,416 |
| 22 Apr 2008 | INR | 489.9 | 519.6 | 489.9 | 501.25 | 501.25 | +5.65 (+1.14%) | 631,871 |
| 21 Apr 2008 | INR | 516.1 | 518.9 | 491 | 495.6 | 495.6 | -17.5 (-3.41%) | 280,927 |
| 17 Apr 2008 | INR | 484 | 519.95 | 481 | 513.1 | 513.1 | +37.9 (+7.98%) | 760,741 |
| 16 Apr 2008 | INR | 484.25 | 489.95 | 471.9 | 475.2 | 475.2 | +4.3 (+0.91%) | 362,056 |
| 15 Apr 2008 | INR | 465 | 477 | 457 | 470.9 | 470.9 | +1.85 (+0.39%) | 269,688 |
| 11 Apr 2008 | INR | 479 | 492 | 463 | 469.05 | 469.05 | -1.5 (-0.32%) | 185,683 |
| 10 Apr 2008 | INR | 481 | 481 | 461.25 | 470.55 | 470.55 | -9.25 (-1.93%) | 413,819 |
