| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2008 | INR | 164.48 | 170.66 | 163.42 | 166.95 | 166.95 | -2.43 (-1.43%) | 11,733 |
| 9 Jul 2008 | INR | 160.64 | 170.03 | 160.58 | 169.38 | 169.38 | +6.69 (+4.11%) | 41,864 |
| 8 Jul 2008 | INR | 157.93 | 166.4 | 157.93 | 162.69 | 162.69 | -0.21 (-0.13%) | 156,244 |
| 7 Jul 2008 | INR | 161.49 | 164.68 | 160.64 | 162.9 | 162.9 | +0.83 (+0.51%) | 20,269 |
| 4 Jul 2008 | INR | 155.97 | 162.13 | 155.97 | 162.07 | 162.07 | +3.77 (+2.38%) | 251,226 |
| 3 Jul 2008 | INR | 162.13 | 162.13 | 157.87 | 158.3 | 158.3 | -3.55 (-2.19%) | 89,044 |
| 2 Jul 2008 | INR | 160 | 172.8 | 155.27 | 161.85 | 161.85 | -1.6 (-0.98%) | 170,859 |
| 1 Jul 2008 | INR | 160.01 | 170.54 | 157.98 | 163.45 | 163.45 | -2 (-1.21%) | 223,041 |
| 30 Jun 2008 | INR | 166.19 | 167.41 | 162.17 | 165.45 | 165.45 | -0.37 (-0.22%) | 259,233 |
| 27 Jun 2008 | INR | 158.87 | 168.96 | 157.98 | 165.82 | 165.82 | -1.4 (-0.84%) | 45,436 |
| 26 Jun 2008 | INR | 162.26 | 170.03 | 160.33 | 167.22 | 167.22 | +1.23 (+0.74%) | 397,514 |
| 25 Jun 2008 | INR | 156.85 | 169.39 | 155.79 | 165.99 | 165.99 | +5.99 (+3.74%) | 641,489 |
| 24 Jun 2008 | INR | 155.74 | 161.07 | 154.95 | 160 | 160 | +0.02 (+0.01%) | 81,961 |
| 23 Jun 2008 | INR | 162.2 | 166.4 | 158.72 | 159.98 | 159.98 | -6.67 (-4.00%) | 47,348 |
| 20 Jun 2008 | INR | 162.2 | 170.99 | 162.2 | 166.65 | 166.65 | -0.62 (-0.37%) | 129,197 |
| 19 Jun 2008 | INR | 159.06 | 168.95 | 159.06 | 167.27 | 167.27 | +2.22 (+1.35%) | 132,577 |
| 18 Jun 2008 | INR | 169.39 | 171.85 | 161.18 | 165.05 | 165.05 | -6.34 (-3.70%) | 156,300 |
| 17 Jun 2008 | INR | 165.67 | 173.01 | 162.37 | 171.39 | 171.39 | +5.72 (+3.45%) | 63,370 |
| 16 Jun 2008 | INR | 160 | 174.93 | 155.8 | 165.67 | 165.67 | +6.96 (+4.39%) | 75,497 |
| 13 Jun 2008 | INR | 157.88 | 160 | 154.88 | 158.71 | 158.71 | -2.27 (-1.41%) | 28,519 |
| 12 Jun 2008 | INR | 162.99 | 163.2 | 154.67 | 160.98 | 160.98 | -2.96 (-1.81%) | 791,817 |
| 11 Jun 2008 | INR | 160.21 | 165.97 | 157.98 | 163.94 | 163.94 | +1.77 (+1.09%) | 491,203 |
| 10 Jun 2008 | INR | 162.13 | 164.27 | 156.39 | 162.17 | 162.17 | -2.45 (-1.49%) | 45,919 |
| 9 Jun 2008 | INR | 162.24 | 168.53 | 158.72 | 164.62 | 164.62 | -4.63 (-2.74%) | 23,227 |
| 6 Jun 2008 | INR | 165.33 | 172.79 | 162.13 | 169.25 | 169.25 | +1.78 (+1.06%) | 74,883 |
| 5 Jun 2008 | INR | 162.39 | 170.88 | 154.27 | 167.47 | 167.47 | +5.08 (+3.13%) | 103,884 |
| 4 Jun 2008 | INR | 171.48 | 171.69 | 160.65 | 162.39 | 162.39 | -9.09 (-5.30%) | 47,498 |
| 3 Jun 2008 | INR | 168.53 | 175.79 | 168.53 | 171.48 | 171.48 | -6.57 (-3.69%) | 51,183 |
| 2 Jun 2008 | INR | 183.68 | 188.37 | 174.1 | 178.05 | 178.05 | -6.52 (-3.53%) | 48,787 |
| 30 May 2008 | INR | 186.03 | 186.03 | 182.04 | 184.57 | 184.57 | -2.09 (-1.12%) | 81,820 |
