| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 700 | 712.85 | 675.5 | 680.05 | 68.005 | -14.9 (-2.14%) | 9,860 |
| 27 May 2008 | INR | 724.4 | 724.4 | 680 | 694.95 | 69.495 | +0.95 (+0.14%) | 18,720 |
| 26 May 2008 | INR | 800 | 800 | 685.2 | 694 | 69.4 | -24 (-3.34%) | 41,920 |
| 23 May 2008 | INR | 750 | 760 | 710 | 718 | 71.8 | -23.6 (-3.18%) | 16,870 |
| 22 May 2008 | INR | 730 | 748.8 | 730 | 741.6 | 74.16 | +13.65 (+1.88%) | 42,240 |
| 21 May 2008 | INR | 729 | 745 | 725 | 727.95 | 72.795 | -0.3 (-0.04%) | 19,440 |
| 20 May 2008 | INR | 750 | 790 | 725 | 728.25 | 72.825 | +8.25 (+1.15%) | 48,970 |
| 19 May 2008 | INR | 0 | 0 | 0 | 720 | 72 | 0.0 (0.0%) | 0 |
| 16 May 2008 | INR | 710 | 725 | 710 | 720 | 72 | +4.6 (+0.64%) | 3,090 |
| 15 May 2008 | INR | 735 | 735 | 712 | 715.4 | 71.54 | -7.6 (-1.05%) | 30,240 |
| 14 May 2008 | INR | 720 | 735 | 720 | 723 | 72.3 | +8 (+1.12%) | 17,240 |
| 13 May 2008 | INR | 748.9 | 755 | 715 | 715 | 71.5 | -18 (-2.46%) | 31,910 |
| 12 May 2008 | INR | 712 | 733 | 712 | 733 | 73.3 | -22 (-2.91%) | 7,380 |
| 9 May 2008 | INR | 750 | 769 | 730 | 755 | 75.5 | -8.25 (-1.08%) | 25,710 |
| 8 May 2008 | INR | 702 | 788.75 | 702 | 763.25 | 76.325 | +43.7 (+6.07%) | 149,510 |
| 7 May 2008 | INR | 720 | 725 | 713 | 719.55 | 71.955 | +4.55 (+0.64%) | 5,850 |
| 6 May 2008 | INR | 725 | 725.1 | 707.5 | 715 | 71.5 | -16.2 (-2.22%) | 17,580 |
| 5 May 2008 | INR | 752 | 752 | 730 | 731.2 | 73.12 | -12.8 (-1.72%) | 22,530 |
| 2 May 2008 | INR | 760 | 760 | 744 | 744 | 74.4 | -0.25 (-0.03%) | 9,180 |
| 1 May 2008 | INR | 0 | 0 | 0 | 744.25 | 74.425 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | INR | 770 | 770 | 744 | 744.25 | 74.425 | -12.25 (-1.62%) | 12,330 |
| 29 Apr 2008 | INR | 747.8 | 764 | 747.8 | 756.5 | 75.65 | +6.5 (+0.87%) | 106,150 |
| 28 Apr 2008 | INR | 767 | 775 | 750 | 750 | 75 | -24.9 (-3.21%) | 8,420 |
| 25 Apr 2008 | INR | 785 | 790.2 | 770 | 774.9 | 77.49 | -5.6 (-0.72%) | 12,790 |
| 24 Apr 2008 | INR | 814.95 | 814.95 | 780.5 | 780.5 | 78.05 | -24.05 (-2.99%) | 11,600 |
| 23 Apr 2008 | INR | 809 | 820 | 803.5 | 804.55 | 80.455 | -8.65 (-1.06%) | 560 |
| 22 Apr 2008 | INR | 812 | 830 | 808 | 813.2 | 81.32 | -3.95 (-0.48%) | 16,720 |
| 21 Apr 2008 | INR | 840 | 840 | 817.1 | 817.15 | 81.715 | -22.85 (-2.72%) | 820 |
| 18 Apr 2008 | INR | 0 | 0 | 0 | 840 | 84 | 0.0 (0.0%) | 0 |
| 17 Apr 2008 | INR | 810.1 | 850.1 | 810 | 840 | 84 | +27.65 (+3.40%) | 17,490 |
