| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2008 | INR | 558 | 579.7 | 539 | 542 | 542 | -32.85 (-5.71%) | 58,507 |
| 29 May 2008 | INR | 540 | 598 | 528 | 574.85 | 574.85 | +38.85 (+7.25%) | 138,134 |
| 28 May 2008 | INR | 568.05 | 568.05 | 530.05 | 536 | 536 | -24.55 (-4.38%) | 150,779 |
| 27 May 2008 | INR | 593.1 | 599 | 560.55 | 560.55 | 560.55 | -28.35 (-4.81%) | 61,687 |
| 26 May 2008 | INR | 601 | 607 | 586.1 | 588.9 | 588.9 | -25.05 (-4.08%) | 22,193 |
| 23 May 2008 | INR | 629 | 637.9 | 608 | 613.95 | 613.95 | -8.05 (-1.29%) | 35,809 |
| 22 May 2008 | INR | 624.95 | 655 | 619 | 622 | 622 | -11 (-1.74%) | 128,743 |
| 21 May 2008 | INR | 595.2 | 635 | 595 | 633 | 633 | +23 (+3.77%) | 94,716 |
| 20 May 2008 | INR | 602 | 614.95 | 602 | 610 | 610 | +3.8 (+0.63%) | 26,807 |
| 16 May 2008 | INR | 620 | 634.35 | 604 | 606.2 | 606.2 | -14.8 (-2.38%) | 100,431 |
| 15 May 2008 | INR | 600 | 622 | 596 | 621 | 621 | +29 (+4.90%) | 62,235 |
| 14 May 2008 | INR | 590.05 | 597 | 584 | 592 | 592 | -2 (-0.34%) | 44,064 |
| 13 May 2008 | INR | 602 | 610.5 | 588.1 | 594 | 594 | -1 (-0.17%) | 85,167 |
| 12 May 2008 | INR | 604 | 611 | 584 | 595 | 595 | -13 (-2.14%) | 61,717 |
| 9 May 2008 | INR | 621 | 629.5 | 604.5 | 608 | 608 | -9.05 (-1.47%) | 42,563 |
| 8 May 2008 | INR | 615 | 629 | 610.05 | 617.05 | 617.05 | +0.1 (+0.02%) | 92,586 |
| 7 May 2008 | INR | 618 | 624 | 601.05 | 616.95 | 616.95 | -1.95 (-0.32%) | 58,494 |
| 6 May 2008 | INR | 623 | 637 | 590 | 618.9 | 618.9 | -11.1 (-1.76%) | 82,142 |
| 5 May 2008 | INR | 620 | 639 | 601.8 | 630 | 630 | +11 (+1.78%) | 148,991 |
| 2 May 2008 | INR | 621 | 633.95 | 617.5 | 619 | 619 | +9 (+1.48%) | 156,233 |
| 30 Apr 2008 | INR | 650 | 650 | 609 | 610 | 610 | -64 (-9.50%) | 203,917 |
| 29 Apr 2008 | INR | 698.95 | 700 | 670 | 674 | 674 | -18 (-2.60%) | 53,608 |
| 28 Apr 2008 | INR | 720 | 720 | 686 | 692 | 692 | -15 (-2.12%) | 25,039 |
| 25 Apr 2008 | INR | 725 | 739.95 | 705 | 707 | 707 | -13.1 (-1.82%) | 74,571 |
| 24 Apr 2008 | INR | 720 | 730 | 709 | 720.1 | 720.1 | +7.1 (+1.00%) | 71,023 |
| 23 Apr 2008 | INR | 722 | 722 | 696 | 713 | 713 | -9.05 (-1.25%) | 38,447 |
| 22 Apr 2008 | INR | 721.9 | 724.9 | 710 | 722.05 | 722.05 | +2.05 (+0.28%) | 36,586 |
| 21 Apr 2008 | INR | 699.75 | 723 | 691 | 720 | 720 | +38 (+5.57%) | 80,997 |
| 17 Apr 2008 | INR | 677 | 699.25 | 670 | 682 | 682 | +12.9 (+1.93%) | 48,267 |
| 16 Apr 2008 | INR | 654 | 681.9 | 644.3 | 669.1 | 669.1 | +29.05 (+4.54%) | 62,063 |
