| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2008 | INR | 367.5 | 375 | 363.075 | 365.4 | 73.08 | -0.075 (-0.02%) | 165,150 |
| 26 May 2008 | INR | 377.5 | 377.5 | 362.5 | 365.475 | 73.095 | -12.025 (-3.19%) | 109,220 |
| 23 May 2008 | INR | 390 | 395 | 375.8 | 377.5 | 75.5 | -11.4 (-2.93%) | 222,420 |
| 22 May 2008 | INR | 390.5 | 399.9 | 385.025 | 388.9 | 77.78 | -4.275 (-1.09%) | 374,850 |
| 21 May 2008 | INR | 403.5 | 403.5 | 391 | 393.175 | 78.635 | -10.325 (-2.56%) | 396,500 |
| 20 May 2008 | INR | 400.5 | 407.2 | 394.2 | 403.5 | 80.7 | +4.775 (+1.20%) | 432,960 |
| 19 May 2008 | INR | 0 | 0 | 0 | 398.725 | 79.745 | 0.0 (0.0%) | 0 |
| 16 May 2008 | INR | 410 | 420.95 | 396 | 398.725 | 79.745 | -6.2 (-1.53%) | 1,614,880 |
| 15 May 2008 | INR | 385.5 | 410.5 | 383.475 | 404.925 | 80.985 | +23.775 (+6.24%) | 971,650 |
| 14 May 2008 | INR | 381 | 387.45 | 375.35 | 381.15 | 76.23 | +1.125 (+0.30%) | 129,780 |
| 13 May 2008 | INR | 390 | 402 | 376.675 | 380.025 | 76.005 | -3.7 (-0.96%) | 255,460 |
| 12 May 2008 | INR | 390 | 391.475 | 371 | 383.725 | 76.745 | -8.325 (-2.12%) | 237,210 |
| 9 May 2008 | INR | 409.5 | 414 | 387.575 | 392.05 | 78.41 | -16.375 (-4.01%) | 258,060 |
| 8 May 2008 | INR | 405 | 417 | 398 | 408.425 | 81.685 | -2.1 (-0.51%) | 283,000 |
| 7 May 2008 | INR | 416.025 | 424.5 | 408.1 | 410.525 | 82.105 | -5.375 (-1.29%) | 384,690 |
| 6 May 2008 | INR | 430 | 452.5 | 412.5 | 415.9 | 83.18 | -13.625 (-3.17%) | 1,514,510 |
| 5 May 2008 | INR | 418.45 | 436.575 | 415 | 429.525 | 85.905 | +15.35 (+3.71%) | 984,500 |
| 2 May 2008 | INR | 420 | 425 | 409.5 | 414.175 | 82.835 | +1.55 (+0.38%) | 147,370 |
| 1 May 2008 | INR | 0 | 0 | 0 | 412.625 | 82.525 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | INR | 419.175 | 431 | 410 | 412.625 | 82.525 | -2.5 (-0.60%) | 315,290 |
| 29 Apr 2008 | INR | 414.65 | 425 | 409.4 | 415.125 | 83.025 | +0.475 (+0.11%) | 206,940 |
| 28 Apr 2008 | INR | 422.2 | 423.85 | 411.5 | 414.65 | 82.93 | -4.5 (-1.07%) | 135,390 |
| 25 Apr 2008 | INR | 424.95 | 424.95 | 410.05 | 419.15 | 83.83 | -0.925 (-0.22%) | 150,660 |
| 24 Apr 2008 | INR | 420 | 432.5 | 418 | 420.075 | 84.015 | -0.475 (-0.11%) | 617,940 |
| 23 Apr 2008 | INR | 425 | 427.5 | 415 | 420.55 | 84.11 | +1.35 (+0.32%) | 406,960 |
| 22 Apr 2008 | INR | 400 | 427.2 | 397.05 | 419.2 | 83.84 | +18.775 (+4.69%) | 1,087,340 |
| 21 Apr 2008 | INR | 395 | 407 | 394 | 400.425 | 80.085 | +10 (+2.56%) | 440,930 |
| 18 Apr 2008 | INR | 0 | 0 | 0 | 390.425 | 78.085 | 0.0 (0.0%) | 0 |
| 17 Apr 2008 | INR | 400.5 | 407 | 388 | 390.425 | 78.085 | -6 (-1.51%) | 343,360 |
| 16 Apr 2008 | INR | 399.5 | 409.45 | 394 | 396.425 | 79.285 | +1.15 (+0.29%) | 346,250 |
