| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 193.8 | 195.4 | 188 | 192.2 | 128.1333 | -13.4 (-6.52%) | 37,180 |
| 26 May 2008 | INR | 208 | 211 | 203.15 | 205.6 | 137.0667 | -10.7 (-4.95%) | 50,411 |
| 23 May 2008 | INR | 218.5 | 225.25 | 213.2 | 216.3 | 144.2 | +0.5 (+0.23%) | 147,808 |
| 22 May 2008 | INR | 221 | 224.65 | 214.05 | 215.8 | 143.8667 | -7.4 (-3.32%) | 93,437 |
| 21 May 2008 | INR | 218 | 231 | 215.1 | 223.2 | 148.8 | +2.5 (+1.13%) | 266,753 |
| 20 May 2008 | INR | 218.9 | 227 | 216.5 | 220.7 | 147.1333 | +5.3 (+2.46%) | 479,616 |
| 16 May 2008 | INR | 194 | 221.95 | 191.1 | 215.4 | 143.6 | +24 (+12.54%) | 327,508 |
| 15 May 2008 | INR | 193 | 194 | 189.3 | 191.4 | 127.6 | -0.65 (-0.34%) | 12,936 |
| 14 May 2008 | INR | 192.9 | 195.95 | 190.45 | 192.05 | 128.0333 | +1.5 (+0.79%) | 23,741 |
| 13 May 2008 | INR | 185.9 | 194.5 | 185.25 | 190.55 | 127.0333 | +7.6 (+4.15%) | 45,338 |
| 12 May 2008 | INR | 185 | 185 | 180.25 | 182.95 | 121.9667 | -3.55 (-1.90%) | 18,068 |
| 9 May 2008 | INR | 191 | 196.5 | 185 | 186.5 | 124.3333 | -5.3 (-2.76%) | 24,681 |
| 8 May 2008 | INR | 192 | 193.6 | 187.1 | 191.8 | 127.8667 | -2.65 (-1.36%) | 47,496 |
| 7 May 2008 | INR | 198.05 | 199.7 | 193.75 | 194.45 | 129.6333 | -3.65 (-1.84%) | 22,412 |
| 6 May 2008 | INR | 204 | 205 | 196.5 | 198.1 | 132.0667 | -6.1 (-2.99%) | 28,554 |
| 5 May 2008 | INR | 204 | 209.9 | 201.2 | 204.2 | 136.1333 | +0.5 (+0.25%) | 57,664 |
| 2 May 2008 | INR | 206.45 | 207.9 | 202.1 | 203.7 | 135.8 | +0.85 (+0.42%) | 56,759 |
| 30 Apr 2008 | INR | 205.95 | 212.9 | 199 | 202.85 | 135.2333 | -0.2 (-0.10%) | 184,849 |
| 29 Apr 2008 | INR | 201 | 206.1 | 197 | 203.05 | 135.3667 | +3.35 (+1.68%) | 92,545 |
| 28 Apr 2008 | INR | 201 | 206 | 193.3 | 199.7 | 133.1333 | +1.75 (+0.88%) | 207,481 |
| 25 Apr 2008 | INR | 191.95 | 206.8 | 188.2 | 197.95 | 131.9667 | +7.2 (+3.77%) | 440,077 |
| 24 Apr 2008 | INR | 189.4 | 196.45 | 188.7 | 190.75 | 127.1667 | +3.9 (+2.09%) | 163,859 |
| 23 Apr 2008 | INR | 197 | 199.9 | 186.1 | 186.85 | 124.5667 | -5.1 (-2.66%) | 103,027 |
| 22 Apr 2008 | INR | 179.5 | 196.55 | 179 | 191.95 | 127.9667 | +13.55 (+7.60%) | 121,447 |
| 21 Apr 2008 | INR | 177.8 | 182.7 | 176.05 | 178.4 | 118.9333 | +3.05 (+1.74%) | 28,711 |
| 17 Apr 2008 | INR | 176 | 179 | 174.45 | 175.35 | 116.9 | +2.1 (+1.21%) | 32,393 |
| 16 Apr 2008 | INR | 174 | 182 | 172.65 | 173.25 | 115.5 | +0.45 (+0.26%) | 39,567 |
| 15 Apr 2008 | INR | 170.45 | 174 | 165 | 172.8 | 115.2 | +2.8 (+1.65%) | 17,618 |
| 11 Apr 2008 | INR | 173.25 | 174.9 | 167.4 | 170 | 113.3333 | -1.75 (-1.02%) | 8,472 |
| 10 Apr 2008 | INR | 172 | 174.6 | 171 | 171.75 | 114.5 | +0.95 (+0.56%) | 19,321 |
