| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 447 | 450 | 430.1 | 430.15 | 430.15 | -17 (-3.80%) | 19,104 |
| 23 May 2008 | INR | 451.8 | 458 | 446 | 447.15 | 447.15 | +0.6 (+0.13%) | 35,523 |
| 22 May 2008 | INR | 460 | 460 | 438 | 446.55 | 446.55 | -7.95 (-1.75%) | 18,906 |
| 21 May 2008 | INR | 446 | 459.75 | 446 | 454.5 | 454.5 | +5.7 (+1.27%) | 73,561 |
| 20 May 2008 | INR | 441 | 456.8 | 434.1 | 448.8 | 448.8 | +3.25 (+0.73%) | 46,256 |
| 16 May 2008 | INR | 440 | 447.9 | 434.15 | 445.55 | 445.55 | +13.25 (+3.07%) | 53,555 |
| 15 May 2008 | INR | 445 | 445 | 430 | 432.3 | 432.3 | -1.9 (-0.44%) | 15,221 |
| 14 May 2008 | INR | 443.95 | 443.95 | 433 | 434.2 | 434.2 | -5.15 (-1.17%) | 17,228 |
| 13 May 2008 | INR | 450.5 | 458 | 437 | 439.35 | 439.35 | -4.6 (-1.04%) | 61,497 |
| 12 May 2008 | INR | 435 | 445 | 431.95 | 443.95 | 443.95 | +5.65 (+1.29%) | 29,507 |
| 9 May 2008 | INR | 448 | 448.35 | 435 | 438.3 | 438.3 | -9.05 (-2.02%) | 28,933 |
| 8 May 2008 | INR | 448.5 | 457 | 443.1 | 447.35 | 447.35 | -2.3 (-0.51%) | 135,643 |
| 7 May 2008 | INR | 354 | 457.9 | 354 | 449.65 | 449.65 | +11.8 (+2.69%) | 96,379 |
| 6 May 2008 | INR | 432 | 442.85 | 425.1 | 437.85 | 437.85 | +6.45 (+1.50%) | 62,828 |
| 5 May 2008 | INR | 438.5 | 443 | 429 | 431.4 | 431.4 | -5.05 (-1.16%) | 37,544 |
| 2 May 2008 | INR | 418 | 440 | 412.15 | 436.45 | 436.45 | +24.25 (+5.88%) | 192,269 |
| 30 Apr 2008 | INR | 381 | 416.3 | 381 | 412.2 | 412.2 | +7.15 (+1.77%) | 35,512 |
| 29 Apr 2008 | INR | 405 | 411.8 | 404.1 | 405.05 | 405.05 | +1.95 (+0.48%) | 26,189 |
| 28 Apr 2008 | INR | 421.5 | 422 | 401.95 | 403.1 | 403.1 | -14.25 (-3.41%) | 47,356 |
| 25 Apr 2008 | INR | 407 | 419 | 401 | 417.35 | 417.35 | +15.95 (+3.97%) | 43,624 |
| 24 Apr 2008 | INR | 411 | 415 | 399 | 401.4 | 401.4 | -8.75 (-2.13%) | 46,940 |
| 23 Apr 2008 | INR | 420 | 423 | 409 | 410.15 | 410.15 | -7.5 (-1.80%) | 24,903 |
| 22 Apr 2008 | INR | 430 | 430 | 416.5 | 417.65 | 417.65 | -3.45 (-0.82%) | 27,867 |
| 21 Apr 2008 | INR | 423.7 | 423.7 | 420 | 421.1 | 421.1 | +1.6 (+0.38%) | 13,676 |
| 17 Apr 2008 | INR | 431.85 | 431.9 | 418.05 | 419.5 | 419.5 | -5.55 (-1.31%) | 118,514 |
| 16 Apr 2008 | INR | 428.1 | 432 | 422.1 | 425.05 | 425.05 | -2 (-0.47%) | 19,869 |
| 15 Apr 2008 | INR | 415.15 | 428.85 | 413 | 427.05 | 427.05 | +7.05 (+1.68%) | 23,081 |
| 11 Apr 2008 | INR | 416 | 426.55 | 416 | 420 | 420 | -0.6 (-0.14%) | 14,889 |
| 10 Apr 2008 | INR | 425 | 429 | 417.05 | 420.6 | 420.6 | -2.7 (-0.64%) | 24,848 |
| 9 Apr 2008 | INR | 422.05 | 435 | 421.1 | 423.3 | 423.3 | -4.75 (-1.11%) | 32,327 |
