| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2008 | INR | 187.31 | 188.8 | 185.39 | 186.66 | 186.66 | +0.87 (+0.47%) | 148,683 |
| 28 May 2008 | INR | 177.55 | 186.67 | 177.55 | 185.79 | 185.79 | -0.98 (-0.52%) | 20,494 |
| 27 May 2008 | INR | 189.01 | 191.15 | 185.83 | 186.77 | 186.77 | -2.24 (-1.19%) | 9,609 |
| 26 May 2008 | INR | 187.73 | 192.43 | 182.61 | 189.01 | 189.01 | +0.2 (+0.11%) | 74,039 |
| 23 May 2008 | INR | 188.59 | 190.65 | 187.09 | 188.81 | 188.81 | +1 (+0.53%) | 10,861 |
| 22 May 2008 | INR | 184.32 | 189.87 | 182.09 | 187.81 | 187.81 | -1.34 (-0.71%) | 18,445 |
| 21 May 2008 | INR | 193.07 | 193.07 | 188.01 | 189.15 | 189.15 | -2.71 (-1.41%) | 24,492 |
| 20 May 2008 | INR | 193.07 | 193.07 | 189.65 | 191.86 | 191.86 | -2.22 (-1.14%) | 343,861 |
| 16 May 2008 | INR | 196.27 | 196.48 | 193.07 | 194.08 | 194.08 | -1.18 (-0.60%) | 92,602 |
| 15 May 2008 | INR | 195.21 | 197.97 | 194.13 | 195.26 | 195.26 | -0.63 (-0.32%) | 103,003 |
| 14 May 2008 | INR | 199.25 | 202.67 | 193.07 | 195.89 | 195.89 | -3.44 (-1.73%) | 128,845 |
| 13 May 2008 | INR | 200.11 | 201.17 | 196.51 | 199.33 | 199.33 | +0.54 (+0.27%) | 69,553 |
| 12 May 2008 | INR | 190.72 | 201.6 | 185.6 | 198.79 | 198.79 | +4.53 (+2.33%) | 197,625 |
| 9 May 2008 | INR | 185.4 | 199.04 | 185.4 | 194.26 | 194.26 | +6.46 (+3.44%) | 241,476 |
| 8 May 2008 | INR | 183.48 | 189.43 | 179.02 | 187.8 | 187.8 | -0.64 (-0.34%) | 182,316 |
| 7 May 2008 | INR | 185.6 | 190.93 | 182.42 | 188.44 | 188.44 | +2.81 (+1.51%) | 323,648 |
| 6 May 2008 | INR | 187.73 | 188.33 | 184.79 | 185.63 | 185.63 | -1.4 (-0.75%) | 42,534 |
| 5 May 2008 | INR | 185.61 | 189.87 | 185.61 | 187.03 | 187.03 | +1.76 (+0.95%) | 1,224,524 |
| 2 May 2008 | INR | 189.65 | 189.65 | 183.32 | 185.27 | 185.27 | +1.95 (+1.06%) | 62,409 |
| 30 Apr 2008 | INR | 188.16 | 189.65 | 181.76 | 183.32 | 183.32 | -4.43 (-2.36%) | 462,454 |
| 29 Apr 2008 | INR | 188.59 | 190.29 | 186.56 | 187.75 | 187.75 | -0.62 (-0.33%) | 658,673 |
| 28 Apr 2008 | INR | 191.15 | 192 | 187.85 | 188.37 | 188.37 | -1.23 (-0.65%) | 22,617 |
| 25 Apr 2008 | INR | 193.71 | 194.35 | 188.59 | 189.6 | 189.6 | -3.47 (-1.80%) | 33,206 |
| 24 Apr 2008 | INR | 196.27 | 202.45 | 191.68 | 193.07 | 193.07 | -0.46 (-0.24%) | 180,506 |
| 23 Apr 2008 | INR | 194.35 | 198.14 | 193.07 | 193.53 | 193.53 | +0.42 (+0.22%) | 49,416 |
| 22 Apr 2008 | INR | 196.27 | 197.76 | 192.85 | 193.11 | 193.11 | -1.58 (-0.81%) | 64,997 |
| 21 Apr 2008 | INR | 202.24 | 202.67 | 193.07 | 194.69 | 194.69 | -5.57 (-2.78%) | 63,178 |
| 17 Apr 2008 | INR | 204.8 | 205.87 | 197.33 | 200.26 | 200.26 | -0.1 (-0.05%) | 53,470 |
| 16 Apr 2008 | INR | 213.27 | 213.33 | 195.41 | 200.36 | 200.36 | +6.81 (+3.52%) | 121,828 |
| 15 Apr 2008 | INR | 197.33 | 199.89 | 190.51 | 193.55 | 193.55 | -1.93 (-0.99%) | 200,437 |
