| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 112.5 | 113 | 108.35 | 109.55 | 109.55 | -4.55 (-3.99%) | 1,404,697 |
| 26 May 2008 | INR | 114 | 115.75 | 113.25 | 114.1 | 114.1 | -1.75 (-1.51%) | 1,247,587 |
| 23 May 2008 | INR | 120.45 | 123.25 | 115.35 | 115.85 | 115.85 | -3.65 (-3.05%) | 3,148,161 |
| 22 May 2008 | INR | 115 | 122 | 114.6 | 119.5 | 119.5 | +2.7 (+2.31%) | 5,649,965 |
| 21 May 2008 | INR | 115 | 117.85 | 112.8 | 116.8 | 116.8 | +1.15 (+0.99%) | 1,653,448 |
| 20 May 2008 | INR | 117.25 | 117.9 | 115 | 115.65 | 115.65 | -1.75 (-1.49%) | 1,505,483 |
| 16 May 2008 | INR | 117 | 119.5 | 116.5 | 117.4 | 117.4 | +1.5 (+1.29%) | 3,444,196 |
| 15 May 2008 | INR | 113.9 | 117 | 113.2 | 115.9 | 115.9 | +3.25 (+2.89%) | 3,147,577 |
| 14 May 2008 | INR | 111 | 113.9 | 111 | 112.65 | 112.65 | +0.35 (+0.31%) | 1,549,036 |
| 13 May 2008 | INR | 113.85 | 116.7 | 112 | 112.3 | 112.3 | +0.25 (+0.22%) | 3,699,709 |
| 12 May 2008 | INR | 110.95 | 113.45 | 109 | 112.05 | 112.05 | -0.05 (-0.04%) | 4,516,565 |
| 9 May 2008 | INR | 114.55 | 120.9 | 110.55 | 112.1 | 112.1 | -2.9 (-2.52%) | 6,348,601 |
| 8 May 2008 | INR | 120.75 | 120.75 | 114.3 | 115 | 115 | -6 (-4.96%) | 4,719,885 |
| 7 May 2008 | INR | 120.5 | 123.7 | 119.5 | 121 | 121 | +0.55 (+0.46%) | 4,351,905 |
| 6 May 2008 | INR | 124.1 | 126.75 | 118.75 | 120.45 | 120.45 | -4.6 (-3.68%) | 5,658,174 |
| 5 May 2008 | INR | 133.5 | 133.95 | 124 | 125.05 | 125.05 | -7.75 (-5.84%) | 3,557,766 |
| 2 May 2008 | INR | 132.8 | 135.7 | 130.65 | 132.8 | 132.8 | +3.55 (+2.75%) | 5,664,489 |
| 30 Apr 2008 | INR | 136.8 | 141.7 | 128.2 | 129.25 | 129.25 | -8.5 (-6.17%) | 11,789,837 |
| 29 Apr 2008 | INR | 124.5 | 142.5 | 124.15 | 137.75 | 137.75 | +13.6 (+10.95%) | 15,111,278 |
| 28 Apr 2008 | INR | 119.95 | 125.4 | 118 | 124.15 | 124.15 | +7.8 (+6.70%) | 9,794,945 |
| 25 Apr 2008 | INR | 117 | 119 | 112.8 | 116.35 | 116.35 | +0.5 (+0.43%) | 3,978,565 |
| 24 Apr 2008 | INR | 113.85 | 121.8 | 112.8 | 115.85 | 115.85 | +4 (+3.58%) | 11,022,755 |
| 23 Apr 2008 | INR | 103.5 | 116.85 | 102.5 | 111.85 | 111.85 | +10.15 (+9.98%) | 14,964,528 |
| 22 Apr 2008 | INR | 102.2 | 102.7 | 99.2 | 101.7 | 101.7 | -0.9 (-0.88%) | 3,525,333 |
| 21 Apr 2008 | INR | 104.9 | 106.55 | 102 | 102.6 | 102.6 | -1.2 (-1.16%) | 1,558,993 |
| 17 Apr 2008 | INR | 105 | 105 | 102.2 | 103.8 | 103.8 | +1.9 (+1.86%) | 1,725,305 |
| 16 Apr 2008 | INR | 103.2 | 107.85 | 101.2 | 101.9 | 101.9 | -1.3 (-1.26%) | 2,661,667 |
| 15 Apr 2008 | INR | 103.1 | 103.95 | 100.75 | 103.2 | 103.2 | -0.5 (-0.48%) | 2,749,169 |
| 11 Apr 2008 | INR | 99.15 | 104.8 | 99.15 | 103.7 | 103.7 | +5.7 (+5.82%) | 6,657,963 |
| 10 Apr 2008 | INR | 98.5 | 100.35 | 96.8 | 98 | 98 | -0.25 (-0.25%) | 2,767,892 |
