| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 195 | 195 | 187 | 189.3 | 94.65 | -5.9 (-3.02%) | 9,091 |
| 23 May 2008 | INR | 198.9 | 202 | 194 | 195.2 | 97.6 | -0.7 (-0.36%) | 25,187 |
| 22 May 2008 | INR | 199.65 | 200.15 | 195.05 | 195.9 | 97.95 | -4.2 (-2.10%) | 6,705 |
| 21 May 2008 | INR | 201 | 205.5 | 200.1 | 200.1 | 100.05 | -4.3 (-2.10%) | 18,152 |
| 20 May 2008 | INR | 194.75 | 207.4 | 194 | 204.4 | 102.2 | +9.45 (+4.85%) | 30,648 |
| 16 May 2008 | INR | 182 | 201 | 182 | 194.95 | 97.475 | +7.1 (+3.78%) | 9,458 |
| 15 May 2008 | INR | 193 | 195 | 186.55 | 187.85 | 93.925 | -2.15 (-1.13%) | 4,835 |
| 14 May 2008 | INR | 195.1 | 195.1 | 189 | 190 | 95 | -0.05 (-0.03%) | 2,298 |
| 13 May 2008 | INR | 189.05 | 198.4 | 189.05 | 190.05 | 95.025 | +0.35 (+0.18%) | 9,129 |
| 12 May 2008 | INR | 193.95 | 193.95 | 186.1 | 189.7 | 94.85 | -0.3 (-0.16%) | 4,850 |
| 9 May 2008 | INR | 197.5 | 199.45 | 189 | 190 | 95 | -7.75 (-3.92%) | 5,372 |
| 8 May 2008 | INR | 200.95 | 203 | 196.05 | 197.75 | 98.875 | -7.15 (-3.49%) | 103,979 |
| 7 May 2008 | INR | 208 | 208 | 200 | 204.9 | 102.45 | -1.75 (-0.85%) | 4,503 |
| 6 May 2008 | INR | 205 | 208.95 | 202.35 | 206.65 | 103.325 | +1.35 (+0.66%) | 17,591 |
| 5 May 2008 | INR | 199 | 207.95 | 199 | 205.3 | 102.65 | -0.1 (-0.05%) | 13,959 |
| 2 May 2008 | INR | 209.4 | 215 | 202.5 | 205.4 | 102.7 | +2.95 (+1.46%) | 28,259 |
| 30 Apr 2008 | INR | 197 | 208.8 | 195 | 202.45 | 101.225 | +8.4 (+4.33%) | 40,919 |
| 29 Apr 2008 | INR | 194 | 196.7 | 194 | 194.05 | 97.025 | -0.95 (-0.49%) | 26,392 |
| 28 Apr 2008 | INR | 191.1 | 198 | 191.1 | 195 | 97.5 | +2.5 (+1.30%) | 9,474 |
| 25 Apr 2008 | INR | 191.5 | 195 | 188 | 192.5 | 96.25 | -0.8 (-0.41%) | 13,095 |
| 24 Apr 2008 | INR | 195 | 199.8 | 193 | 193.3 | 96.65 | -0.45 (-0.23%) | 7,889 |
| 23 Apr 2008 | INR | 193.65 | 195 | 189 | 193.75 | 96.875 | +1.8 (+0.94%) | 22,457 |
| 22 Apr 2008 | INR | 194 | 194.95 | 189 | 191.95 | 95.975 | +1.95 (+1.03%) | 276,759 |
| 21 Apr 2008 | INR | 193 | 195 | 188 | 190 | 95 | -3 (-1.55%) | 8,243 |
| 17 Apr 2008 | INR | 194.9 | 194.9 | 189.25 | 193 | 96.5 | +5 (+2.66%) | 17,100 |
| 16 Apr 2008 | INR | 190.05 | 195 | 188 | 188 | 94 | -6 (-3.09%) | 8,966 |
| 15 Apr 2008 | INR | 188 | 194 | 185.3 | 194 | 97 | +8 (+4.30%) | 5,343 |
| 11 Apr 2008 | INR | 189.75 | 189.75 | 183.9 | 186 | 93 | -0.85 (-0.45%) | 1,465 |
| 10 Apr 2008 | INR | 189.4 | 189.4 | 183 | 186.85 | 93.425 | +2.35 (+1.27%) | 4,855 |
| 9 Apr 2008 | INR | 184.5 | 184.75 | 180 | 184.5 | 92.25 | +1.95 (+1.07%) | 4,034 |
