| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 376 | 389 | 361.9 | 363.8 | 363.8 | -44.1 (-10.81%) | 46,060 |
| 26 May 2008 | INR | 435 | 435 | 405 | 407.9 | 407.9 | -27.3 (-6.27%) | 23,583 |
| 23 May 2008 | INR | 462 | 464.8 | 433.3 | 435.2 | 435.2 | -22.3 (-4.87%) | 32,397 |
| 22 May 2008 | INR | 460.6 | 472 | 454.1 | 457.5 | 457.5 | -6.85 (-1.48%) | 85,505 |
| 21 May 2008 | INR | 450 | 480.25 | 445 | 464.35 | 464.35 | +10.5 (+2.31%) | 165,665 |
| 20 May 2008 | INR | 426 | 461.8 | 426 | 453.85 | 453.85 | +13.6 (+3.09%) | 48,131 |
| 16 May 2008 | INR | 444.5 | 448 | 434 | 440.25 | 440.25 | +9.1 (+2.11%) | 22,383 |
| 15 May 2008 | INR | 440 | 444.8 | 426.6 | 431.15 | 431.15 | -0.9 (-0.21%) | 34,637 |
| 14 May 2008 | INR | 430 | 443.85 | 430 | 432.05 | 432.05 | +2.25 (+0.52%) | 20,295 |
| 13 May 2008 | INR | 444.8 | 448 | 421.05 | 429.8 | 429.8 | -3 (-0.69%) | 35,231 |
| 12 May 2008 | INR | 444 | 444 | 422 | 432.8 | 432.8 | -12.85 (-2.88%) | 17,934 |
| 9 May 2008 | INR | 467.05 | 468.15 | 442 | 445.65 | 445.65 | -19.4 (-4.17%) | 33,356 |
| 8 May 2008 | INR | 438 | 470.5 | 438 | 465.05 | 465.05 | +18.55 (+4.15%) | 85,983 |
| 7 May 2008 | INR | 445 | 451 | 441.15 | 446.5 | 446.5 | +2.85 (+0.64%) | 29,564 |
| 6 May 2008 | INR | 453 | 455 | 442 | 443.65 | 443.65 | -8.65 (-1.91%) | 28,157 |
| 5 May 2008 | INR | 445 | 467.5 | 445 | 452.3 | 452.3 | +0.8 (+0.18%) | 33,521 |
| 2 May 2008 | INR | 452 | 469 | 448 | 451.5 | 451.5 | +9.1 (+2.06%) | 72,453 |
| 30 Apr 2008 | INR | 460 | 463 | 440 | 442.4 | 442.4 | -17 (-3.70%) | 33,018 |
| 29 Apr 2008 | INR | 458 | 475 | 452 | 459.4 | 459.4 | +3.2 (+0.70%) | 62,507 |
| 28 Apr 2008 | INR | 452 | 459.9 | 444 | 456.2 | 456.2 | +7.5 (+1.67%) | 22,622 |
| 25 Apr 2008 | INR | 435 | 455 | 434 | 448.7 | 448.7 | +15 (+3.46%) | 42,514 |
| 24 Apr 2008 | INR | 425 | 459 | 425 | 433.7 | 433.7 | -19.8 (-4.37%) | 30,313 |
| 23 Apr 2008 | INR | 465 | 465 | 452 | 453.5 | 453.5 | -2.85 (-0.62%) | 13,484 |
| 22 Apr 2008 | INR | 450 | 462.9 | 450 | 456.35 | 456.35 | -2.75 (-0.60%) | 24,155 |
| 21 Apr 2008 | INR | 463.3 | 470 | 446.8 | 459.1 | 459.1 | +6.4 (+1.41%) | 44,744 |
| 17 Apr 2008 | INR | 470 | 499 | 449 | 452.7 | 452.7 | +7.5 (+1.68%) | 60,922 |
| 16 Apr 2008 | INR | 452.9 | 469 | 442.25 | 445.2 | 445.2 | -4.55 (-1.01%) | 56,312 |
| 15 Apr 2008 | INR | 416 | 454.8 | 411.5 | 449.75 | 449.75 | +21.6 (+5.04%) | 81,264 |
| 11 Apr 2008 | INR | 434 | 444 | 423.05 | 428.15 | 428.15 | +3.7 (+0.87%) | 70,297 |
| 10 Apr 2008 | INR | 405 | 442 | 402 | 424.45 | 424.45 | +18.6 (+4.58%) | 189,344 |
