| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2008 | INR | 49.25 | 50.5 | 45.8 | 46 | 46 | -2.7 (-5.54%) | 1,862,067 |
| 30 May 2008 | INR | 49.75 | 50.65 | 48.1 | 48.7 | 48.7 | -0.75 (-1.52%) | 1,308,572 |
| 29 May 2008 | INR | 50.3 | 51.4 | 49 | 49.45 | 49.45 | -0.4 (-0.80%) | 1,314,100 |
| 28 May 2008 | INR | 52.25 | 52.25 | 49.2 | 49.85 | 49.85 | -1.3 (-2.54%) | 1,694,570 |
| 27 May 2008 | INR | 54.3 | 54.7 | 50.7 | 51.15 | 51.15 | -2.45 (-4.57%) | 3,534,885 |
| 26 May 2008 | INR | 49.1 | 53.6 | 48.2 | 53.6 | 53.6 | +3.4 (+6.77%) | 3,531,900 |
| 23 May 2008 | INR | 52.5 | 53.15 | 49.6 | 50.2 | 50.2 | -2.05 (-3.92%) | 1,548,018 |
| 22 May 2008 | INR | 53.9 | 54.3 | 51.85 | 52.25 | 52.25 | -2.5 (-4.57%) | 3,038,368 |
| 21 May 2008 | INR | 50.4 | 54.95 | 50.4 | 54.75 | 54.75 | +3.15 (+6.10%) | 3,144,984 |
| 20 May 2008 | INR | 52 | 52.4 | 51 | 51.6 | 51.6 | -0.8 (-1.53%) | 1,236,213 |
| 16 May 2008 | INR | 52.35 | 53.4 | 51.55 | 52.4 | 52.4 | +0.4 (+0.77%) | 2,201,581 |
| 15 May 2008 | INR | 50 | 52.3 | 49.5 | 52 | 52 | +2.75 (+5.58%) | 1,983,731 |
| 14 May 2008 | INR | 49.35 | 50.2 | 48.3 | 49.25 | 49.25 | -0.25 (-0.51%) | 875,820 |
| 13 May 2008 | INR | 49.65 | 52.2 | 49.05 | 49.5 | 49.5 | 0.0 (0.0%) | 1,684,622 |
| 12 May 2008 | INR | 49.5 | 50.4 | 47.25 | 49.5 | 49.5 | -0.7 (-1.39%) | 1,338,699 |
| 9 May 2008 | INR | 52.15 | 53.7 | 49.25 | 50.2 | 50.2 | -1.95 (-3.74%) | 1,920,558 |
| 8 May 2008 | INR | 54 | 54 | 51.6 | 52.15 | 52.15 | -2.45 (-4.49%) | 1,734,151 |
| 7 May 2008 | INR | 55.7 | 56.15 | 53.3 | 54.6 | 54.6 | -0.9 (-1.62%) | 2,709,486 |
| 6 May 2008 | INR | 51.9 | 58.4 | 51.9 | 55.5 | 55.5 | -2.1 (-3.65%) | 3,825,688 |
| 5 May 2008 | INR | 55.9 | 58.65 | 54.5 | 57.6 | 57.6 | +3 (+5.49%) | 8,767,520 |
| 2 May 2008 | INR | 51.5 | 54.7 | 51.4 | 54.6 | 54.6 | +3.75 (+7.37%) | 7,779,822 |
| 30 Apr 2008 | INR | 47 | 51.3 | 47 | 50.85 | 50.85 | +3.85 (+8.19%) | 6,148,638 |
| 29 Apr 2008 | INR | 47.5 | 47.9 | 46.7 | 47 | 47 | -0.2 (-0.42%) | 1,439,083 |
| 28 Apr 2008 | INR | 48 | 49.15 | 46.55 | 47.2 | 47.2 | +0.4 (+0.85%) | 1,950,915 |
| 25 Apr 2008 | INR | 46.6 | 47.5 | 45.55 | 46.8 | 46.8 | +0.85 (+1.85%) | 1,355,418 |
| 24 Apr 2008 | INR | 48 | 48 | 45.7 | 45.95 | 45.95 | -1.25 (-2.65%) | 1,023,118 |
| 23 Apr 2008 | INR | 47.95 | 49.75 | 46.8 | 47.2 | 47.2 | -0.2 (-0.42%) | 1,879,086 |
| 22 Apr 2008 | INR | 48.35 | 49 | 47.3 | 47.4 | 47.4 | -0.8 (-1.66%) | 1,331,307 |
| 21 Apr 2008 | INR | 52 | 52 | 48.15 | 48.2 | 48.2 | -1.6 (-3.21%) | 2,130,373 |
| 17 Apr 2008 | INR | 49.85 | 50.55 | 48.45 | 49.8 | 49.8 | +1.2 (+2.47%) | 3,597,839 |
