| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2008 | INR | 75.1 | 76.5 | 74.15 | 75.65 | 75.65 | -0.35 (-0.46%) | 79,042 |
| 7 Jul 2008 | INR | 72.1 | 77 | 72.1 | 76 | 76 | +4.15 (+5.78%) | 55,645 |
| 4 Jul 2008 | INR | 71.25 | 72.45 | 70.1 | 71.85 | 71.85 | +0.75 (+1.05%) | 41,380 |
| 3 Jul 2008 | INR | 72.7 | 73.8 | 70.05 | 71.1 | 71.1 | -3.5 (-4.69%) | 42,019 |
| 2 Jul 2008 | INR | 73 | 75.9 | 69.2 | 74.6 | 74.6 | +1.9 (+2.61%) | 87,414 |
| 1 Jul 2008 | INR | 77.5 | 78.5 | 72 | 72.7 | 72.7 | -4.95 (-6.37%) | 42,887 |
| 30 Jun 2008 | INR | 79.2 | 79.75 | 77.1 | 77.65 | 77.65 | -1.3 (-1.65%) | 33,217 |
| 27 Jun 2008 | INR | 77.1 | 80 | 76 | 78.95 | 78.95 | +0.05 (+0.06%) | 64,993 |
| 26 Jun 2008 | INR | 81.7 | 81.7 | 78 | 78.9 | 78.9 | -0.05 (-0.06%) | 163,449 |
| 25 Jun 2008 | INR | 80 | 80 | 78.25 | 78.95 | 78.95 | -1.55 (-1.93%) | 44,050 |
| 24 Jun 2008 | INR | 82.5 | 82.95 | 79.5 | 80.5 | 80.5 | -1.15 (-1.41%) | 59,547 |
| 23 Jun 2008 | INR | 84.95 | 85.4 | 81.15 | 81.65 | 81.65 | -3.45 (-4.05%) | 83,526 |
| 20 Jun 2008 | INR | 86.6 | 87 | 84.9 | 85.1 | 85.1 | -1.05 (-1.22%) | 65,347 |
| 19 Jun 2008 | INR | 86.8 | 87.2 | 85.75 | 86.15 | 86.15 | -1.1 (-1.26%) | 66,415 |
| 18 Jun 2008 | INR | 87.95 | 89 | 86.8 | 87.25 | 87.25 | +0.35 (+0.40%) | 196,192 |
| 17 Jun 2008 | INR | 87 | 92 | 86.3 | 86.9 | 86.9 | +0.45 (+0.52%) | 258,773 |
| 16 Jun 2008 | INR | 88 | 90 | 86 | 86.45 | 86.45 | +0.25 (+0.29%) | 86,776 |
| 13 Jun 2008 | INR | 89 | 89.3 | 84.25 | 86.2 | 86.2 | -2.4 (-2.71%) | 105,361 |
| 12 Jun 2008 | INR | 90 | 90.7 | 87.05 | 88.6 | 88.6 | -1.7 (-1.88%) | 123,698 |
| 11 Jun 2008 | INR | 92.5 | 93.3 | 89.5 | 90.3 | 90.3 | -0.6 (-0.66%) | 60,222 |
| 10 Jun 2008 | INR | 91.25 | 95.4 | 90.3 | 90.9 | 90.9 | -1.05 (-1.14%) | 59,180 |
| 9 Jun 2008 | INR | 93 | 93.5 | 90.25 | 91.95 | 91.95 | -4.45 (-4.62%) | 81,594 |
| 6 Jun 2008 | INR | 93 | 103.85 | 92.9 | 96.4 | 96.4 | +3.85 (+4.16%) | 207,505 |
| 5 Jun 2008 | INR | 91.7 | 95 | 90 | 92.55 | 92.55 | +1.1 (+1.20%) | 35,871 |
| 4 Jun 2008 | INR | 92.05 | 95.2 | 91 | 91.45 | 91.45 | -2.3 (-2.45%) | 32,555 |
| 3 Jun 2008 | INR | 91 | 94.85 | 90.05 | 93.75 | 93.75 | -1.05 (-1.11%) | 35,997 |
| 2 Jun 2008 | INR | 96.1 | 97.45 | 92.95 | 94.8 | 94.8 | -1.6 (-1.66%) | 98,434 |
| 30 May 2008 | INR | 100.95 | 101.95 | 95.05 | 96.4 | 96.4 | -2 (-2.03%) | 68,117 |
| 29 May 2008 | INR | 101 | 105.1 | 97.1 | 98.4 | 98.4 | -1.35 (-1.35%) | 119,512 |
| 28 May 2008 | INR | 103.9 | 103.9 | 98.65 | 99.75 | 99.75 | -6.25 (-5.90%) | 87,067 |
