| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 397 | 406.7 | 394 | 396.35 | 39.635 | -13.65 (-3.33%) | 5,034 |
| 23 May 2008 | INR | 419.2 | 429.4 | 405 | 410 | 41 | -12.2 (-2.89%) | 5,061 |
| 22 May 2008 | INR | 421 | 432.3 | 420.25 | 422.2 | 42.22 | -8.85 (-2.05%) | 4,822 |
| 21 May 2008 | INR | 420 | 442.1 | 418.1 | 431.05 | 43.105 | +7.85 (+1.85%) | 10,663 |
| 20 May 2008 | INR | 400.35 | 439.95 | 400.35 | 423.2 | 42.32 | +18.8 (+4.65%) | 11,732 |
| 16 May 2008 | INR | 411.5 | 411.5 | 401 | 404.4 | 40.44 | -4.6 (-1.12%) | 3,304 |
| 15 May 2008 | INR | 408 | 411 | 398 | 409 | 40.9 | +9 (+2.25%) | 6,582 |
| 14 May 2008 | INR | 399.15 | 401 | 396 | 400 | 40 | -2.5 (-0.62%) | 2,579 |
| 13 May 2008 | INR | 408.75 | 411.5 | 402.5 | 402.5 | 40.25 | +4 (+1.00%) | 3,358 |
| 12 May 2008 | INR | 405 | 408 | 388.1 | 398.5 | 39.85 | -11.9 (-2.90%) | 8,617 |
| 9 May 2008 | INR | 420.1 | 425 | 407.3 | 410.4 | 41.04 | -12.6 (-2.98%) | 3,878 |
| 8 May 2008 | INR | 426.05 | 426.05 | 418 | 423 | 42.3 | -1 (-0.24%) | 2,582 |
| 7 May 2008 | INR | 434 | 435 | 421 | 424 | 42.4 | -9 (-2.08%) | 3,881 |
| 6 May 2008 | INR | 445 | 445 | 425 | 433 | 43.3 | -11.75 (-2.64%) | 5,518 |
| 5 May 2008 | INR | 440.1 | 450 | 439.45 | 444.75 | 44.475 | +0.85 (+0.19%) | 4,047 |
| 2 May 2008 | INR | 447 | 453.85 | 441.15 | 443.9 | 44.39 | +1.25 (+0.28%) | 9,689 |
| 30 Apr 2008 | INR | 445 | 455 | 438 | 442.65 | 44.265 | +4.65 (+1.06%) | 9,325 |
| 29 Apr 2008 | INR | 435 | 445 | 435 | 438 | 43.8 | -0.35 (-0.08%) | 3,878 |
| 28 Apr 2008 | INR | 460 | 460 | 437 | 438.35 | 43.835 | -3.35 (-0.76%) | 6,690 |
| 25 Apr 2008 | INR | 459 | 459 | 435 | 441.7 | 44.17 | -11.4 (-2.52%) | 8,643 |
| 24 Apr 2008 | INR | 467.5 | 467.5 | 450 | 453.1 | 45.31 | -3.8 (-0.83%) | 15,494 |
| 23 Apr 2008 | INR | 469 | 475 | 446 | 456.9 | 45.69 | +0.05 (+0.01%) | 24,077 |
| 22 Apr 2008 | INR | 435 | 475.4 | 433 | 456.85 | 45.685 | +24.6 (+5.69%) | 44,647 |
| 21 Apr 2008 | INR | 430 | 438.9 | 424 | 432.25 | 43.225 | +8.25 (+1.95%) | 10,540 |
| 17 Apr 2008 | INR | 439.95 | 443 | 421 | 424 | 42.4 | -2.5 (-0.59%) | 14,278 |
| 16 Apr 2008 | INR | 418 | 446 | 418 | 426.5 | 42.65 | +7.05 (+1.68%) | 17,198 |
| 15 Apr 2008 | INR | 418 | 429.9 | 413 | 419.45 | 41.945 | -6.4 (-1.50%) | 6,268 |
| 11 Apr 2008 | INR | 422 | 438 | 410 | 425.85 | 42.585 | +7.95 (+1.90%) | 14,401 |
| 10 Apr 2008 | INR | 401 | 426 | 398 | 417.9 | 41.79 | +22.9 (+5.80%) | 13,551 |
| 9 Apr 2008 | INR | 391.65 | 409.8 | 391.65 | 395 | 39.5 | -0.65 (-0.16%) | 5,485 |
