| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 601 | 606.7 | 590 | 603.55 | 603.55 | +2.3 (+0.38%) | 1,007,102 |
| 26 May 2008 | INR | 604 | 609.9 | 595.1 | 601.25 | 601.25 | -8.5 (-1.39%) | 757,420 |
| 23 May 2008 | INR | 624.7 | 627.8 | 608 | 609.75 | 609.75 | -10.95 (-1.76%) | 942,796 |
| 22 May 2008 | INR | 624.5 | 630 | 618.8 | 620.7 | 620.7 | -13.8 (-2.17%) | 1,072,947 |
| 21 May 2008 | INR | 630 | 645.4 | 618.55 | 634.5 | 634.5 | -2.05 (-0.32%) | 1,443,877 |
| 20 May 2008 | INR | 649.9 | 654.9 | 630 | 636.55 | 636.55 | -12.65 (-1.95%) | 784,368 |
| 16 May 2008 | INR | 653 | 656.7 | 638.1 | 649.2 | 649.2 | +5.35 (+0.83%) | 1,786,449 |
| 15 May 2008 | INR | 625 | 646.9 | 625 | 643.85 | 643.85 | +20.9 (+3.36%) | 1,316,591 |
| 14 May 2008 | INR | 615 | 627.9 | 611 | 622.95 | 622.95 | +7.95 (+1.29%) | 708,782 |
| 13 May 2008 | INR | 630 | 639 | 612.15 | 615 | 615 | -6.9 (-1.11%) | 1,507,106 |
| 12 May 2008 | INR | 630 | 635 | 607.75 | 621.9 | 621.9 | -8.5 (-1.35%) | 1,723,959 |
| 9 May 2008 | INR | 647 | 656.9 | 625 | 630.4 | 630.4 | -13.4 (-2.08%) | 1,180,002 |
| 8 May 2008 | INR | 645 | 662.8 | 635.1 | 643.8 | 643.8 | -7.2 (-1.11%) | 1,723,068 |
| 7 May 2008 | INR | 670 | 674 | 644.15 | 651 | 651 | -16.95 (-2.54%) | 1,801,262 |
| 6 May 2008 | INR | 708 | 711.45 | 659 | 667.95 | 667.95 | -37.1 (-5.26%) | 2,238,655 |
| 5 May 2008 | INR | 725 | 739 | 701.2 | 705.05 | 705.05 | -15.1 (-2.10%) | 1,653,690 |
| 2 May 2008 | INR | 721 | 726.8 | 710 | 720.15 | 720.15 | +14.9 (+2.11%) | 894,768 |
| 30 Apr 2008 | INR | 731 | 736 | 702 | 705.25 | 705.25 | -20.6 (-2.84%) | 1,590,814 |
| 29 Apr 2008 | INR | 670.25 | 729.9 | 668 | 725.85 | 725.85 | +57.3 (+8.57%) | 1,976,608 |
| 28 Apr 2008 | INR | 672 | 680.9 | 665.2 | 668.55 | 668.55 | +0.4 (+0.06%) | 640,090 |
| 25 Apr 2008 | INR | 675 | 682 | 654 | 668.15 | 668.15 | -6.6 (-0.98%) | 739,789 |
| 24 Apr 2008 | INR | 692 | 697.7 | 671.6 | 674.75 | 674.75 | -9.6 (-1.40%) | 652,467 |
| 23 Apr 2008 | INR | 674.4 | 692 | 673 | 684.35 | 684.35 | +9.95 (+1.48%) | 1,008,586 |
| 22 Apr 2008 | INR | 647 | 682.1 | 645 | 674.4 | 674.4 | +23.15 (+3.55%) | 1,399,909 |
| 21 Apr 2008 | INR | 658 | 667 | 646 | 651.25 | 651.25 | +2.65 (+0.41%) | 730,661 |
| 17 Apr 2008 | INR | 637 | 651.9 | 630.15 | 648.6 | 648.6 | +26.6 (+4.28%) | 1,407,265 |
| 16 Apr 2008 | INR | 620 | 636.5 | 618.15 | 622 | 622 | +4.7 (+0.76%) | 1,012,850 |
| 15 Apr 2008 | INR | 588 | 625.7 | 586 | 617.3 | 617.3 | +19.3 (+3.23%) | 1,296,088 |
| 11 Apr 2008 | INR | 609.4 | 611 | 596 | 598 | 598 | -2.05 (-0.34%) | 823,002 |
| 10 Apr 2008 | INR | 610 | 617.9 | 595.55 | 600.05 | 600.05 | -9.95 (-1.63%) | 1,068,206 |
