| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2008 | INR | 159.3 | 159.8 | 152.1 | 154.75 | 15.475 | +3.6 (+2.38%) | 60,974 |
| 8 Jul 2008 | INR | 151 | 154.7 | 148.3 | 151.15 | 15.115 | -4.2 (-2.70%) | 44,099 |
| 7 Jul 2008 | INR | 152.1 | 160.9 | 152.1 | 155.35 | 15.535 | +3.25 (+2.14%) | 112,248 |
| 4 Jul 2008 | INR | 148 | 154.9 | 144.5 | 152.1 | 15.21 | +0.35 (+0.23%) | 72,856 |
| 3 Jul 2008 | INR | 150 | 154.5 | 142.1 | 151.75 | 15.175 | -0.35 (-0.23%) | 111,487 |
| 2 Jul 2008 | INR | 160 | 160 | 138.6 | 152.1 | 15.21 | +2.75 (+1.84%) | 141,181 |
| 1 Jul 2008 | INR | 150 | 162.15 | 133.05 | 149.35 | 14.935 | +0.85 (+0.57%) | 125,904 |
| 30 Jun 2008 | INR | 150.5 | 162.2 | 144.25 | 148.5 | 14.85 | -1.8 (-1.20%) | 87,868 |
| 27 Jun 2008 | INR | 166 | 168 | 149 | 150.3 | 15.03 | -17 (-10.16%) | 90,531 |
| 26 Jun 2008 | INR | 169.9 | 170.05 | 166.1 | 167.3 | 16.73 | +1.15 (+0.69%) | 39,151 |
| 25 Jun 2008 | INR | 160.2 | 167.45 | 156 | 166.15 | 16.615 | +2.7 (+1.65%) | 71,929 |
| 24 Jun 2008 | INR | 171 | 173.75 | 161.1 | 163.45 | 16.345 | -7.8 (-4.55%) | 62,344 |
| 23 Jun 2008 | INR | 179 | 179 | 169.15 | 171.25 | 17.125 | -9.25 (-5.12%) | 41,555 |
| 20 Jun 2008 | INR | 184 | 185 | 178.35 | 180.5 | 18.05 | -1.6 (-0.88%) | 63,658 |
| 19 Jun 2008 | INR | 186 | 188 | 180.1 | 182.1 | 18.21 | -5.25 (-2.80%) | 35,101 |
| 18 Jun 2008 | INR | 190 | 194.85 | 186.05 | 187.35 | 18.735 | -0.9 (-0.48%) | 160,843 |
| 17 Jun 2008 | INR | 185.05 | 191 | 183 | 188.25 | 18.825 | +2.95 (+1.59%) | 170,361 |
| 16 Jun 2008 | INR | 181.8 | 189.9 | 181.25 | 185.3 | 18.53 | +5.3 (+2.94%) | 79,458 |
| 13 Jun 2008 | INR | 183.8 | 183.8 | 179.05 | 180 | 18 | -0.9 (-0.50%) | 30,479 |
| 12 Jun 2008 | INR | 175 | 182.9 | 173.5 | 180.9 | 18.09 | +3.05 (+1.71%) | 70,848 |
| 11 Jun 2008 | INR | 181.15 | 184 | 176.9 | 177.85 | 17.785 | -2.5 (-1.39%) | 70,796 |
| 10 Jun 2008 | INR | 182.4 | 183.95 | 178 | 180.35 | 18.035 | -2.15 (-1.18%) | 34,477 |
| 9 Jun 2008 | INR | 184 | 185.8 | 176.5 | 182.5 | 18.25 | -2 (-1.08%) | 119,304 |
| 6 Jun 2008 | INR | 187 | 195.5 | 183 | 184.5 | 18.45 | -2.8 (-1.49%) | 103,111 |
| 5 Jun 2008 | INR | 180 | 193 | 180 | 187.3 | 18.73 | +3.65 (+1.99%) | 89,607 |
| 4 Jun 2008 | INR | 186 | 187.5 | 179.1 | 183.65 | 18.365 | -1.3 (-0.70%) | 110,895 |
| 3 Jun 2008 | INR | 174.95 | 186.9 | 174.95 | 184.95 | 18.495 | +3.1 (+1.70%) | 140,874 |
| 2 Jun 2008 | INR | 193 | 193.25 | 181 | 181.85 | 18.185 | -8.2 (-4.31%) | 72,465 |
| 30 May 2008 | INR | 184.7 | 193 | 175.65 | 190.05 | 19.005 | +9.65 (+5.35%) | 308,692 |
| 29 May 2008 | INR | 186.45 | 186.5 | 175.55 | 180.4 | 18.04 | -2.75 (-1.50%) | 122,258 |
