| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 183 | 185 | 177 | 183.15 | 18.315 | -2.95 (-1.59%) | 209,479 |
| 26 May 2008 | INR | 194.7 | 196.95 | 181.5 | 186.1 | 18.61 | -10.7 (-5.44%) | 255,859 |
| 23 May 2008 | INR | 203 | 206 | 196 | 196.8 | 19.68 | -6.15 (-3.03%) | 162,014 |
| 22 May 2008 | INR | 210.6 | 211.5 | 202.05 | 202.95 | 20.295 | -8.55 (-4.04%) | 224,835 |
| 21 May 2008 | INR | 207.5 | 213 | 205.7 | 211.5 | 21.15 | +3.65 (+1.76%) | 193,091 |
| 20 May 2008 | INR | 209.95 | 211 | 206 | 207.85 | 20.785 | -2.15 (-1.02%) | 79,943 |
| 16 May 2008 | INR | 206.5 | 213 | 206.5 | 210 | 21 | +4.3 (+2.09%) | 314,630 |
| 15 May 2008 | INR | 206.75 | 209 | 205 | 205.7 | 20.57 | +0.1 (+0.05%) | 75,654 |
| 14 May 2008 | INR | 202.5 | 209.9 | 202.5 | 205.6 | 20.56 | -2.2 (-1.06%) | 131,839 |
| 13 May 2008 | INR | 202 | 210.7 | 201.5 | 207.8 | 20.78 | +7.45 (+3.72%) | 373,674 |
| 12 May 2008 | INR | 200.9 | 203 | 193 | 200.35 | 20.035 | -1.05 (-0.52%) | 186,233 |
| 9 May 2008 | INR | 210 | 210.85 | 199 | 201.4 | 20.14 | -9.45 (-4.48%) | 169,177 |
| 8 May 2008 | INR | 206 | 213.45 | 204.25 | 210.85 | 21.085 | +1.9 (+0.91%) | 312,451 |
| 7 May 2008 | INR | 212 | 218.4 | 207.55 | 208.95 | 20.895 | -0.6 (-0.29%) | 565,763 |
| 6 May 2008 | INR | 215 | 215 | 202 | 209.55 | 20.955 | -3.85 (-1.80%) | 304,959 |
| 5 May 2008 | INR | 216 | 219.75 | 212.3 | 213.4 | 21.34 | -1.2 (-0.56%) | 305,564 |
| 2 May 2008 | INR | 216.8 | 218.7 | 214.05 | 214.6 | 21.46 | +1.25 (+0.59%) | 293,557 |
| 30 Apr 2008 | INR | 213 | 221.5 | 210 | 213.35 | 21.335 | +0.65 (+0.31%) | 871,324 |
| 29 Apr 2008 | INR | 213 | 222 | 210.1 | 212.7 | 21.27 | +1.2 (+0.57%) | 1,214,401 |
| 28 Apr 2008 | INR | 203.4 | 213.3 | 196.1 | 211.5 | 21.15 | +11.2 (+5.59%) | 686,366 |
| 25 Apr 2008 | INR | 206.5 | 206.5 | 197.55 | 200.3 | 20.03 | -2.45 (-1.21%) | 168,277 |
| 24 Apr 2008 | INR | 214 | 214 | 197.15 | 202.75 | 20.275 | -7.75 (-3.68%) | 442,380 |
| 23 Apr 2008 | INR | 207.35 | 215.9 | 207.35 | 210.5 | 21.05 | -0.5 (-0.24%) | 395,072 |
| 22 Apr 2008 | INR | 211.8 | 217.95 | 207 | 211 | 21.1 | +1.95 (+0.93%) | 577,663 |
| 21 Apr 2008 | INR | 206.8 | 215 | 205 | 209.05 | 20.905 | +5.3 (+2.60%) | 349,340 |
| 17 Apr 2008 | INR | 212 | 213.8 | 201.6 | 203.75 | 20.375 | -5.2 (-2.49%) | 617,240 |
| 16 Apr 2008 | INR | 194 | 219.15 | 193.25 | 208.95 | 20.895 | +17.7 (+9.25%) | 2,338,194 |
| 15 Apr 2008 | INR | 178.1 | 192.95 | 177.5 | 191.25 | 19.125 | +8.75 (+4.79%) | 353,752 |
| 11 Apr 2008 | INR | 178 | 183.9 | 175 | 182.5 | 18.25 | +6.15 (+3.49%) | 267,634 |
| 10 Apr 2008 | INR | 176.95 | 181.5 | 173.5 | 176.35 | 17.635 | +0.3 (+0.17%) | 171,685 |
