| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2008 | INR | 779.95 | 789 | 750.1 | 758.55 | 151.71 | -13.55 (-1.75%) | 24,110 |
| 26 May 2008 | INR | 807 | 825 | 765 | 772.1 | 154.42 | -36.45 (-4.51%) | 28,470 |
| 23 May 2008 | INR | 819.7 | 826.95 | 790 | 808.55 | 161.71 | -3.15 (-0.39%) | 36,495 |
| 22 May 2008 | INR | 825 | 827.5 | 810 | 811.7 | 162.34 | -15.15 (-1.83%) | 15,775 |
| 21 May 2008 | INR | 825 | 833 | 820.05 | 826.85 | 165.37 | -8.6 (-1.03%) | 23,080 |
| 20 May 2008 | INR | 814 | 850 | 813 | 835.45 | 167.09 | +6.5 (+0.78%) | 85,285 |
| 19 May 2008 | INR | 0 | 0 | 0 | 828.95 | 165.79 | 0.0 (0.0%) | 0 |
| 16 May 2008 | INR | 830 | 840 | 804 | 828.95 | 165.79 | +9.1 (+1.11%) | 142,010 |
| 15 May 2008 | INR | 788 | 827.1 | 788 | 819.85 | 163.97 | +37.95 (+4.85%) | 93,895 |
| 14 May 2008 | INR | 789.95 | 789.95 | 763 | 781.9 | 156.38 | +1.6 (+0.21%) | 24,490 |
| 13 May 2008 | INR | 774.95 | 793.9 | 770 | 780.3 | 156.06 | +17.8 (+2.33%) | 88,140 |
| 12 May 2008 | INR | 810 | 810 | 750 | 762.5 | 152.5 | -49.95 (-6.15%) | 107,210 |
| 9 May 2008 | INR | 840 | 877 | 801 | 812.45 | 162.49 | -36.85 (-4.34%) | 83,760 |
| 8 May 2008 | INR | 864 | 864 | 831 | 849.3 | 169.86 | -14.6 (-1.69%) | 28,445 |
| 7 May 2008 | INR | 845 | 875 | 820.3 | 863.9 | 172.78 | +24.65 (+2.94%) | 124,760 |
| 6 May 2008 | INR | 866.05 | 883.7 | 830.05 | 839.25 | 167.85 | -26.8 (-3.09%) | 224,890 |
| 5 May 2008 | INR | 830 | 885 | 830 | 866.05 | 173.21 | +33.25 (+3.99%) | 277,195 |
| 2 May 2008 | INR | 827.4 | 847.8 | 802 | 832.8 | 166.56 | +13.35 (+1.63%) | 212,465 |
| 1 May 2008 | INR | 0 | 0 | 0 | 819.45 | 163.89 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | INR | 792 | 826 | 781.2 | 819.45 | 163.89 | +40.15 (+5.15%) | 292,580 |
| 29 Apr 2008 | INR | 811 | 835 | 771.05 | 779.3 | 155.86 | -24.5 (-3.05%) | 410,990 |
| 28 Apr 2008 | INR | 762 | 812.8 | 751.65 | 803.8 | 160.76 | +47.7 (+6.31%) | 464,800 |
| 25 Apr 2008 | INR | 760 | 769.95 | 745.2 | 756.1 | 151.22 | +5.3 (+0.71%) | 122,770 |
| 24 Apr 2008 | INR | 750 | 777 | 735 | 750.8 | 150.16 | +10.85 (+1.47%) | 358,210 |
| 23 Apr 2008 | INR | 765 | 771.4 | 669.8 | 739.95 | 147.99 | -17.95 (-2.37%) | 224,425 |
| 22 Apr 2008 | INR | 760.5 | 815 | 747 | 757.9 | 151.58 | +5.35 (+0.71%) | 736,670 |
| 21 Apr 2008 | INR | 756 | 787 | 750 | 752.55 | 150.51 | +11 (+1.48%) | 221,175 |
| 18 Apr 2008 | INR | 0 | 0 | 0 | 741.55 | 148.31 | 0.0 (0.0%) | 0 |
| 17 Apr 2008 | INR | 765 | 794 | 732.1 | 741.55 | 148.31 | -13.65 (-1.81%) | 304,220 |
| 16 Apr 2008 | INR | 698 | 779.25 | 690 | 755.2 | 151.04 | +71.4 (+10.44%) | 700,430 |
