| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2008 | INR | 84.51 | 84.51 | 79.32 | 79.97 | 79.97 | -0.15 (-0.19%) | 32,730 |
| 23 Jun 2008 | INR | 79.82 | 81.82 | 78.08 | 80.12 | 80.12 | -0.8 (-0.99%) | 48,050 |
| 20 Jun 2008 | INR | 82.97 | 84.01 | 79.82 | 80.92 | 80.92 | -2.59 (-3.10%) | 43,370 |
| 19 Jun 2008 | INR | 82.32 | 84.56 | 82.32 | 83.51 | 83.51 | -1.8 (-2.11%) | 24,520 |
| 18 Jun 2008 | INR | 85.36 | 88.55 | 84.81 | 85.31 | 85.31 | -0.6 (-0.70%) | 63,300 |
| 17 Jun 2008 | INR | 82.07 | 87.31 | 82.07 | 85.91 | 85.91 | +1.6 (+1.90%) | 59,650 |
| 16 Jun 2008 | INR | 84.91 | 86.26 | 83.91 | 84.31 | 84.31 | +1.14 (+1.37%) | 45,080 |
| 13 Jun 2008 | INR | 84.81 | 85.16 | 81.82 | 83.17 | 83.17 | +0.5 (+0.60%) | 45,770 |
| 12 Jun 2008 | INR | 82.22 | 83.61 | 79.82 | 82.67 | 82.67 | +0.35 (+0.43%) | 55,730 |
| 11 Jun 2008 | INR | 83.12 | 84.61 | 81.92 | 82.32 | 82.32 | +0.55 (+0.67%) | 37,130 |
| 10 Jun 2008 | INR | 82.32 | 85.81 | 81.22 | 81.77 | 81.77 | -2.14 (-2.55%) | 49,500 |
| 9 Jun 2008 | INR | 81.77 | 87.8 | 81.02 | 83.91 | 83.91 | -4.39 (-4.97%) | 57,660 |
| 6 Jun 2008 | INR | 87.7 | 91.8 | 87.06 | 88.3 | 88.3 | +1.49 (+1.72%) | 93,090 |
| 5 Jun 2008 | INR | 89.8 | 91.3 | 85.86 | 86.81 | 86.81 | -1.94 (-2.19%) | 56,390 |
| 4 Jun 2008 | INR | 89.55 | 92.79 | 87.85 | 88.75 | 88.75 | -1.75 (-1.93%) | 70,850 |
| 3 Jun 2008 | INR | 91.9 | 92.69 | 87.95 | 90.5 | 90.5 | -1.05 (-1.15%) | 64,360 |
| 2 Jun 2008 | INR | 97.68 | 98.28 | 90.2 | 91.55 | 91.55 | -5.04 (-5.22%) | 81,140 |
| 30 May 2008 | INR | 98.48 | 100.08 | 95.79 | 96.59 | 96.59 | -1.59 (-1.62%) | 70,090 |
| 29 May 2008 | INR | 101.77 | 102.27 | 97.83 | 98.18 | 98.18 | -1.35 (-1.36%) | 88,360 |
| 28 May 2008 | INR | 99.68 | 101.77 | 97.03 | 99.53 | 99.53 | +2.05 (+2.10%) | 158,820 |
| 27 May 2008 | INR | 99.78 | 102.27 | 96.78 | 97.48 | 97.48 | -1.7 (-1.71%) | 107,110 |
| 26 May 2008 | INR | 100.78 | 102.57 | 98.88 | 99.18 | 99.18 | -4.14 (-4.01%) | 71,230 |
| 23 May 2008 | INR | 105.37 | 109.56 | 101.87 | 103.32 | 103.32 | -0.5 (-0.48%) | 234,030 |
| 22 May 2008 | INR | 107.76 | 109.26 | 102.97 | 103.82 | 103.82 | -4.79 (-4.41%) | 208,150 |
| 21 May 2008 | INR | 97.78 | 113.75 | 96.04 | 108.61 | 108.61 | +9.03 (+9.07%) | 510,740 |
| 20 May 2008 | INR | 99.78 | 101.17 | 96.34 | 99.58 | 99.58 | -0.3 (-0.30%) | 56,720 |
| 16 May 2008 | INR | 99.78 | 101.67 | 98.88 | 99.88 | 99.88 | +0.45 (+0.45%) | 77,680 |
| 15 May 2008 | INR | 98.78 | 99.78 | 98.28 | 99.43 | 99.43 | +1.9 (+1.95%) | 73,050 |
| 14 May 2008 | INR | 98.78 | 99.63 | 97.08 | 97.53 | 97.53 | -0.1 (-0.10%) | 71,910 |
| 13 May 2008 | INR | 102.42 | 102.42 | 96.98 | 97.63 | 97.63 | -0.65 (-0.66%) | 100,740 |
