| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2008 | INR | 46.85 | 49.85 | 46.25 | 46.45 | 46.45 | +0.05 (+0.11%) | 1,832,854 |
| 30 May 2008 | INR | 49.25 | 49.9 | 45.55 | 46.4 | 46.4 | -2.6 (-5.31%) | 4,088,282 |
| 29 May 2008 | INR | 51.3 | 51.3 | 48.2 | 49 | 49 | -0.9 (-1.80%) | 1,114,170 |
| 28 May 2008 | INR | 51.9 | 52.1 | 49.5 | 49.9 | 49.9 | -1 (-1.96%) | 2,649,370 |
| 27 May 2008 | INR | 53.4 | 53.5 | 50.35 | 50.9 | 50.9 | -1.1 (-2.12%) | 882,348 |
| 26 May 2008 | INR | 53.75 | 53.75 | 52 | 52 | 52 | -1.85 (-3.44%) | 762,313 |
| 23 May 2008 | INR | 56 | 56.95 | 53.6 | 53.85 | 53.85 | -2 (-3.58%) | 785,187 |
| 22 May 2008 | INR | 54.9 | 58.4 | 54.6 | 55.85 | 55.85 | +0.3 (+0.54%) | 1,485,029 |
| 21 May 2008 | INR | 55 | 56.5 | 50.7 | 55.55 | 55.55 | -1.15 (-2.03%) | 1,519,844 |
| 20 May 2008 | INR | 56.45 | 58.4 | 56.25 | 56.7 | 56.7 | -0.1 (-0.18%) | 1,899,235 |
| 16 May 2008 | INR | 53.9 | 56.9 | 53.5 | 56.8 | 56.8 | +3.5 (+6.57%) | 3,265,276 |
| 15 May 2008 | INR | 53.45 | 53.75 | 52.6 | 53.3 | 53.3 | +0.9 (+1.72%) | 1,245,962 |
| 14 May 2008 | INR | 51.5 | 52.95 | 51.5 | 52.4 | 52.4 | +0.6 (+1.16%) | 1,733,481 |
| 13 May 2008 | INR | 54.25 | 54.25 | 51.65 | 51.8 | 51.8 | -1.2 (-2.26%) | 932,098 |
| 12 May 2008 | INR | 52.8 | 53.5 | 50.75 | 53 | 53 | +0.2 (+0.38%) | 1,487,827 |
| 9 May 2008 | INR | 52.5 | 54.7 | 52.1 | 52.8 | 52.8 | -0.85 (-1.58%) | 1,076,911 |
| 8 May 2008 | INR | 54.1 | 55.1 | 53.2 | 53.65 | 53.65 | -1.7 (-3.07%) | 1,236,346 |
| 7 May 2008 | INR | 58.85 | 58.85 | 54.7 | 55.35 | 55.35 | -1.85 (-3.23%) | 2,132,551 |
| 6 May 2008 | INR | 58.2 | 59.15 | 56.5 | 57.2 | 57.2 | -1 (-1.72%) | 1,159,285 |
| 5 May 2008 | INR | 59 | 60.7 | 57.75 | 58.2 | 58.2 | -0.2 (-0.34%) | 3,154,154 |
| 2 May 2008 | INR | 59.5 | 59.8 | 58.1 | 58.4 | 58.4 | +0.4 (+0.69%) | 1,864,359 |
| 30 Apr 2008 | INR | 55.95 | 59.5 | 55.85 | 58 | 58 | +2.05 (+3.66%) | 3,019,784 |
| 29 Apr 2008 | INR | 55.05 | 57.85 | 55.05 | 55.95 | 55.95 | -0.65 (-1.15%) | 1,942,009 |
| 28 Apr 2008 | INR | 58.25 | 59.8 | 56.3 | 56.6 | 56.6 | -1.2 (-2.08%) | 1,828,240 |
| 25 Apr 2008 | INR | 61.45 | 62.9 | 57.5 | 57.8 | 57.8 | -3.65 (-5.94%) | 2,515,359 |
| 24 Apr 2008 | INR | 64.8 | 65.4 | 60.75 | 61.45 | 61.45 | -2.55 (-3.98%) | 3,687,839 |
| 23 Apr 2008 | INR | 63.65 | 65.75 | 62.6 | 64 | 64 | +0.75 (+1.19%) | 3,352,950 |
| 22 Apr 2008 | INR | 62.25 | 65.3 | 61.55 | 63.25 | 63.25 | -1.45 (-2.24%) | 3,705,430 |
| 21 Apr 2008 | INR | 53.5 | 65.65 | 53.5 | 64.7 | 64.7 | +8.5 (+15.12%) | 7,706,835 |
| 17 Apr 2008 | INR | 55 | 56.2 | 53.55 | 56.2 | 56.2 | +3.1 (+5.84%) | 2,432,058 |
