| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 248 | 248 | 228 | 229.65 | 229.65 | -7.7 (-3.24%) | 238,131 |
| 26 May 2008 | INR | 230 | 242.4 | 230 | 237.35 | 237.35 | +5.35 (+2.31%) | 333,049 |
| 23 May 2008 | INR | 234.95 | 235.6 | 229.1 | 232 | 232 | -0.1 (-0.04%) | 88,858 |
| 22 May 2008 | INR | 230 | 234.5 | 227.6 | 232.1 | 232.1 | +0.3 (+0.13%) | 81,469 |
| 21 May 2008 | INR | 236 | 236 | 230.6 | 231.8 | 231.8 | -4.05 (-1.72%) | 123,835 |
| 20 May 2008 | INR | 240 | 240 | 233.5 | 235.85 | 235.85 | -1.65 (-0.69%) | 93,959 |
| 16 May 2008 | INR | 247 | 247.7 | 235 | 237.5 | 237.5 | -7.8 (-3.18%) | 132,896 |
| 15 May 2008 | INR | 229.55 | 246.55 | 229.55 | 245.3 | 245.3 | +18.45 (+8.13%) | 1,158,936 |
| 14 May 2008 | INR | 229.7 | 232.5 | 224.5 | 226.85 | 226.85 | -5.15 (-2.22%) | 337,848 |
| 13 May 2008 | INR | 236.15 | 241.7 | 230.35 | 232 | 232 | -2.45 (-1.04%) | 106,892 |
| 12 May 2008 | INR | 240.5 | 241.9 | 229.5 | 234.45 | 234.45 | -9.15 (-3.76%) | 154,607 |
| 9 May 2008 | INR | 246.5 | 251 | 241 | 243.6 | 243.6 | -3.6 (-1.46%) | 53,531 |
| 8 May 2008 | INR | 249 | 251.3 | 240.1 | 247.2 | 247.2 | -4.5 (-1.79%) | 282,363 |
| 7 May 2008 | INR | 250 | 256.5 | 249.1 | 251.7 | 251.7 | -0.7 (-0.28%) | 99,899 |
| 6 May 2008 | INR | 254 | 254.85 | 247.3 | 252.4 | 252.4 | +2.6 (+1.04%) | 136,325 |
| 5 May 2008 | INR | 255 | 258.45 | 248.55 | 249.8 | 249.8 | -5 (-1.96%) | 103,200 |
| 2 May 2008 | INR | 251.75 | 256 | 251.5 | 254.8 | 254.8 | +5.75 (+2.31%) | 92,298 |
| 30 Apr 2008 | INR | 252.5 | 257 | 248 | 249.05 | 249.05 | -2.15 (-0.86%) | 205,259 |
| 29 Apr 2008 | INR | 255.15 | 255.15 | 246 | 251.2 | 251.2 | -4.45 (-1.74%) | 241,969 |
| 28 Apr 2008 | INR | 262.95 | 264 | 252.55 | 255.65 | 255.65 | -4 (-1.54%) | 161,415 |
| 25 Apr 2008 | INR | 265.9 | 266.75 | 257.2 | 259.65 | 259.65 | -3.2 (-1.22%) | 136,652 |
| 24 Apr 2008 | INR | 272.9 | 274 | 260.2 | 262.85 | 262.85 | -4.55 (-1.70%) | 123,101 |
| 23 Apr 2008 | INR | 274 | 279.75 | 266.25 | 267.4 | 267.4 | -3.95 (-1.46%) | 129,747 |
| 22 Apr 2008 | INR | 263.8 | 272.95 | 260.15 | 271.35 | 271.35 | +8.75 (+3.33%) | 170,207 |
| 21 Apr 2008 | INR | 261.9 | 267 | 259.5 | 262.6 | 262.6 | +4.3 (+1.66%) | 125,117 |
| 17 Apr 2008 | INR | 262 | 263 | 257.1 | 258.3 | 258.3 | -2.1 (-0.81%) | 151,663 |
| 16 Apr 2008 | INR | 259 | 263.4 | 257 | 260.4 | 260.4 | +5.25 (+2.06%) | 262,960 |
| 15 Apr 2008 | INR | 260 | 265 | 254 | 255.15 | 255.15 | -4.9 (-1.88%) | 209,875 |
| 11 Apr 2008 | INR | 258 | 266 | 256 | 260.05 | 260.05 | +2.4 (+0.93%) | 274,854 |
| 10 Apr 2008 | INR | 259 | 266.85 | 254.55 | 257.65 | 257.65 | -1.85 (-0.71%) | 38,798 |
