| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 280 | 289.65 | 276.05 | 278.6 | 185.7333 | -1.4 (-0.50%) | 3,276 |
| 23 May 2008 | INR | 292 | 292 | 278.9 | 280 | 186.6667 | -9.5 (-3.28%) | 4,903 |
| 22 May 2008 | INR | 288.55 | 303 | 283.1 | 289.5 | 193 | -5 (-1.70%) | 3,149 |
| 21 May 2008 | INR | 293 | 294.95 | 285.3 | 294.5 | 196.3333 | -5.5 (-1.83%) | 1,055 |
| 20 May 2008 | INR | 289.4 | 300 | 285 | 300 | 200 | +7.65 (+2.62%) | 48,708 |
| 16 May 2008 | INR | 286 | 300 | 286 | 292.35 | 194.9 | +6.35 (+2.22%) | 806 |
| 15 May 2008 | INR | 296.5 | 296.5 | 286 | 286 | 190.6667 | -7.5 (-2.56%) | 3,631 |
| 14 May 2008 | INR | 288.05 | 299 | 283 | 293.5 | 195.6667 | +2.95 (+1.02%) | 3,704 |
| 13 May 2008 | INR | 310 | 310 | 288 | 290.55 | 193.7 | -4.45 (-1.51%) | 2,120 |
| 12 May 2008 | INR | 295 | 297 | 286 | 295 | 196.6667 | -3.85 (-1.29%) | 2,743 |
| 9 May 2008 | INR | 291.3 | 302.5 | 291.3 | 298.85 | 199.2333 | +1.6 (+0.54%) | 2,874 |
| 8 May 2008 | INR | 301.25 | 305 | 295.05 | 297.25 | 198.1667 | -8.25 (-2.70%) | 1,294 |
| 7 May 2008 | INR | 313 | 318.9 | 305.05 | 305.5 | 203.6667 | -6.95 (-2.22%) | 1,071 |
| 6 May 2008 | INR | 320 | 326 | 305 | 312.45 | 208.3 | -11.1 (-3.43%) | 4,800 |
| 5 May 2008 | INR | 325 | 328.7 | 317.55 | 323.55 | 215.7 | +4.45 (+1.39%) | 6,372 |
| 2 May 2008 | INR | 316 | 325 | 314.95 | 319.1 | 212.7333 | +9.05 (+2.92%) | 9,426 |
| 30 Apr 2008 | INR | 305 | 324.9 | 302 | 310.05 | 206.7 | +8.5 (+2.82%) | 15,555 |
| 29 Apr 2008 | INR | 288 | 308 | 280.55 | 301.55 | 201.0333 | +9.65 (+3.31%) | 7,318 |
| 28 Apr 2008 | INR | 288 | 291.9 | 281 | 291.9 | 194.6 | +8.9 (+3.14%) | 2,981 |
| 25 Apr 2008 | INR | 273.6 | 290 | 273.6 | 283 | 188.6667 | +1 (+0.35%) | 54,373 |
| 24 Apr 2008 | INR | 293.5 | 293.6 | 282 | 282 | 188 | -4.95 (-1.73%) | 1,509 |
| 23 Apr 2008 | INR | 285.95 | 304.8 | 285 | 286.95 | 191.3 | -3.05 (-1.05%) | 1,573 |
| 22 Apr 2008 | INR | 288.5 | 295.9 | 288.5 | 290 | 193.3333 | -4.4 (-1.49%) | 1,584 |
| 21 Apr 2008 | INR | 297 | 298 | 290 | 294.4 | 196.2667 | +5.4 (+1.87%) | 3,135 |
| 17 Apr 2008 | INR | 291 | 294.9 | 285.05 | 289 | 192.6667 | +4.6 (+1.62%) | 3,382 |
| 16 Apr 2008 | INR | 282 | 292.9 | 282 | 284.4 | 189.6 | +6.9 (+2.49%) | 5,554 |
| 15 Apr 2008 | INR | 280 | 294 | 275 | 277.5 | 185 | -2.95 (-1.05%) | 4,820 |
| 11 Apr 2008 | INR | 275.15 | 283.95 | 275.15 | 280.45 | 186.9667 | +3.45 (+1.25%) | 4,261 |
| 10 Apr 2008 | INR | 281 | 284.5 | 267 | 277 | 184.6667 | -4.8 (-1.70%) | 5,687 |
| 9 Apr 2008 | INR | 262 | 293 | 258.1 | 281.8 | 187.8667 | +28.25 (+11.14%) | 31,917 |
