| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 220 | 220 | 209 | 210.7 | 210.7 | -4 (-1.86%) | 217,603 |
| 23 May 2008 | INR | 223.4 | 225.25 | 212.5 | 214.7 | 214.7 | -6.25 (-2.83%) | 89,489 |
| 22 May 2008 | INR | 222 | 227 | 219 | 220.95 | 220.95 | -6.5 (-2.86%) | 75,267 |
| 21 May 2008 | INR | 222.5 | 229.8 | 222 | 227.45 | 227.45 | +1.95 (+0.86%) | 97,880 |
| 20 May 2008 | INR | 227 | 229 | 221 | 225.5 | 225.5 | -2.3 (-1.01%) | 76,553 |
| 16 May 2008 | INR | 229.1 | 232.5 | 224.5 | 227.8 | 227.8 | +1 (+0.44%) | 199,986 |
| 15 May 2008 | INR | 219 | 229.1 | 219 | 226.8 | 226.8 | +12.6 (+5.88%) | 203,664 |
| 14 May 2008 | INR | 211 | 216.7 | 207 | 214.2 | 214.2 | +1.45 (+0.68%) | 51,137 |
| 13 May 2008 | INR | 218.9 | 220.8 | 211 | 212.75 | 212.75 | -1.15 (-0.54%) | 101,259 |
| 12 May 2008 | INR | 216 | 218 | 209 | 213.9 | 213.9 | -2.6 (-1.20%) | 92,014 |
| 9 May 2008 | INR | 227.8 | 231 | 214 | 216.5 | 216.5 | -11.5 (-5.04%) | 92,022 |
| 8 May 2008 | INR | 231 | 231.75 | 224 | 228 | 228 | -2.4 (-1.04%) | 71,831 |
| 7 May 2008 | INR | 233 | 237 | 227 | 230.4 | 230.4 | -1.6 (-0.69%) | 155,361 |
| 6 May 2008 | INR | 245.9 | 248 | 229.4 | 232 | 232 | -13.45 (-5.48%) | 120,141 |
| 5 May 2008 | INR | 247 | 252 | 242.7 | 245.45 | 245.45 | +2.8 (+1.15%) | 221,411 |
| 2 May 2008 | INR | 245 | 247 | 240 | 242.65 | 242.65 | +3.2 (+1.34%) | 110,439 |
| 30 Apr 2008 | INR | 239 | 249.8 | 237.3 | 239.45 | 239.45 | +2.05 (+0.86%) | 279,269 |
| 29 Apr 2008 | INR | 232 | 239.9 | 229 | 237.4 | 237.4 | +7.05 (+3.06%) | 166,182 |
| 28 Apr 2008 | INR | 235 | 235 | 230 | 230.35 | 230.35 | -0.95 (-0.41%) | 74,960 |
| 25 Apr 2008 | INR | 237 | 238.5 | 228.1 | 231.3 | 231.3 | -3.2 (-1.36%) | 102,401 |
| 24 Apr 2008 | INR | 237 | 242 | 232.15 | 234.5 | 234.5 | +2.45 (+1.06%) | 420,688 |
| 23 Apr 2008 | INR | 225 | 236.4 | 224.75 | 232.05 | 232.05 | +8.15 (+3.64%) | 395,475 |
| 22 Apr 2008 | INR | 221 | 227.45 | 215.1 | 223.9 | 223.9 | +4 (+1.82%) | 256,252 |
| 21 Apr 2008 | INR | 215 | 224.5 | 214 | 219.9 | 219.9 | +6.2 (+2.90%) | 172,112 |
| 17 Apr 2008 | INR | 213 | 218.9 | 212.15 | 213.7 | 213.7 | +3.6 (+1.71%) | 204,526 |
| 16 Apr 2008 | INR | 205 | 216.7 | 205 | 210.1 | 210.1 | +6.65 (+3.27%) | 213,762 |
| 15 Apr 2008 | INR | 198.25 | 205 | 198 | 203.45 | 203.45 | +2.95 (+1.47%) | 46,073 |
| 11 Apr 2008 | INR | 204.8 | 205 | 199 | 200.5 | 200.5 | -0.9 (-0.45%) | 42,360 |
| 10 Apr 2008 | INR | 204 | 206.2 | 200.5 | 201.4 | 201.4 | -1.5 (-0.74%) | 49,087 |
| 9 Apr 2008 | INR | 200 | 204.9 | 195.5 | 202.9 | 202.9 | +2 (+1.00%) | 62,398 |
