| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2008 | INR | 287.52 | 289.98 | 265.02 | 275.4 | 267.4617 | -21.36 (-7.20%) | 62,544 |
| 6 Jun 2008 | INR | 290.58 | 325.44 | 290.58 | 296.76 | 288.206 | +6.18 (+2.13%) | 474,384 |
| 5 Jun 2008 | INR | 287.52 | 303.48 | 285.6 | 290.58 | 282.2042 | -1.56 (-0.53%) | 105,900 |
| 4 Jun 2008 | INR | 309.96 | 309.96 | 289.98 | 292.14 | 283.7192 | -5.46 (-1.83%) | 68,280 |
| 3 Jun 2008 | INR | 304.98 | 304.98 | 296.7 | 297.6 | 289.0218 | +1.44 (+0.49%) | 54,108 |
| 2 Jun 2008 | INR | 307.98 | 309 | 295.5 | 296.16 | 287.6233 | -9.12 (-2.99%) | 79,092 |
| 30 May 2008 | INR | 308.94 | 312.48 | 300.54 | 305.28 | 296.4805 | +4.8 (+1.60%) | 90,708 |
| 29 May 2008 | INR | 305.04 | 309.48 | 299.52 | 300.48 | 291.8188 | -7.74 (-2.51%) | 25,032 |
| 28 May 2008 | INR | 309.24 | 310.86 | 301.08 | 308.22 | 299.3357 | +4.26 (+1.40%) | 23,892 |
| 27 May 2008 | INR | 312.48 | 314.52 | 301.02 | 303.96 | 295.1985 | -2.94 (-0.96%) | 23,124 |
| 26 May 2008 | INR | 311.28 | 316.68 | 305.1 | 306.9 | 298.0538 | -9.84 (-3.11%) | 28,644 |
| 23 May 2008 | INR | 322.5 | 324.84 | 315.6 | 316.74 | 307.6101 | +0.3 (+0.09%) | 24,684 |
| 22 May 2008 | INR | 329.46 | 329.46 | 311.52 | 316.44 | 307.3188 | -3.24 (-1.01%) | 38,232 |
| 21 May 2008 | INR | 317.52 | 323.94 | 316.5 | 319.68 | 310.4654 | +1.02 (+0.32%) | 23,904 |
| 20 May 2008 | INR | 320.04 | 324.96 | 316.98 | 318.66 | 309.4748 | -3.42 (-1.06%) | 28,992 |
| 16 May 2008 | INR | 323.76 | 328.38 | 321 | 322.08 | 312.7962 | -0.6 (-0.19%) | 17,088 |
| 15 May 2008 | INR | 318.48 | 329.52 | 318.48 | 322.68 | 313.3789 | -1.02 (-0.32%) | 35,088 |
| 14 May 2008 | INR | 328.44 | 329.4 | 319.08 | 323.7 | 314.3695 | +1.5 (+0.47%) | 34,164 |
| 13 May 2008 | INR | 327 | 337.02 | 317.52 | 322.2 | 312.9127 | +3 (+0.94%) | 18,504 |
| 12 May 2008 | INR | 327.48 | 327.48 | 316.02 | 319.2 | 309.9992 | -5.04 (-1.55%) | 25,284 |
| 9 May 2008 | INR | 331.98 | 335.64 | 322.5 | 324.24 | 314.8939 | -10.92 (-3.26%) | 28,068 |
| 8 May 2008 | INR | 328.02 | 340.02 | 328.02 | 335.16 | 325.4992 | +3.48 (+1.05%) | 21,012 |
| 7 May 2008 | INR | 335.52 | 345 | 326.1 | 331.68 | 322.1195 | -5.34 (-1.58%) | 44,964 |
| 6 May 2008 | INR | 337.5 | 344.52 | 334.98 | 337.02 | 327.3056 | -2.1 (-0.62%) | 18,192 |
| 5 May 2008 | INR | 337.98 | 347.52 | 337.5 | 339.12 | 329.345 | +0.84 (+0.25%) | 33,516 |
| 2 May 2008 | INR | 341.52 | 346.5 | 337.5 | 338.28 | 328.5293 | -2.58 (-0.76%) | 22,164 |
| 30 Apr 2008 | INR | 346.74 | 349.5 | 335.82 | 340.86 | 331.0349 | +1.2 (+0.35%) | 17,616 |
| 29 Apr 2008 | INR | 337.02 | 346.44 | 336 | 339.66 | 329.8695 | +4.26 (+1.27%) | 23,628 |
| 28 Apr 2008 | INR | 349.98 | 349.98 | 332.52 | 335.4 | 325.7323 | -6.78 (-1.98%) | 24,072 |
| 25 Apr 2008 | INR | 344.28 | 346.5 | 339.18 | 342.18 | 332.3168 | -2.04 (-0.59%) | 18,948 |
