| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2008 | INR | 764.8 | 793.85 | 726 | 772.2 | 772.2 | +16.15 (+2.14%) | 308,462 |
| 6 Jun 2008 | INR | 771 | 776.75 | 752.25 | 756.05 | 756.05 | -13 (-1.69%) | 37,563 |
| 5 Jun 2008 | INR | 770 | 784.7 | 765 | 769.05 | 769.05 | -7.95 (-1.02%) | 155,579 |
| 4 Jun 2008 | INR | 800 | 803 | 754 | 777 | 777 | -21.3 (-2.67%) | 405,584 |
| 3 Jun 2008 | INR | 776 | 800 | 763 | 798.3 | 798.3 | +10.8 (+1.37%) | 197,361 |
| 2 Jun 2008 | INR | 759.9 | 798.9 | 753 | 787.5 | 787.5 | +41.35 (+5.54%) | 498,580 |
| 30 May 2008 | INR | 778 | 778 | 732.35 | 746.15 | 746.15 | -31.8 (-4.09%) | 258,499 |
| 29 May 2008 | INR | 800 | 801.9 | 765.05 | 777.95 | 777.95 | -18.25 (-2.29%) | 285,568 |
| 28 May 2008 | INR | 789.7 | 802.9 | 772 | 796.2 | 796.2 | +10.75 (+1.37%) | 354,146 |
| 27 May 2008 | INR | 793 | 797 | 767 | 785.45 | 785.45 | -1.85 (-0.23%) | 446,927 |
| 26 May 2008 | INR | 787 | 795 | 780 | 787.3 | 787.3 | -10.2 (-1.28%) | 216,293 |
| 23 May 2008 | INR | 796.5 | 800 | 773 | 797.5 | 797.5 | +8.85 (+1.12%) | 127,061 |
| 22 May 2008 | INR | 780 | 798 | 772.2 | 788.65 | 788.65 | +3.1 (+0.39%) | 468,659 |
| 21 May 2008 | INR | 796 | 796 | 779 | 785.55 | 785.55 | -16.65 (-2.08%) | 287,379 |
| 20 May 2008 | INR | 800 | 817 | 796.05 | 802.2 | 802.2 | -4.2 (-0.52%) | 263,867 |
| 16 May 2008 | INR | 818.8 | 818.8 | 804 | 806.4 | 806.4 | -1.85 (-0.23%) | 75,522 |
| 15 May 2008 | INR | 810.2 | 823 | 804 | 808.25 | 808.25 | -12.45 (-1.52%) | 136,632 |
| 14 May 2008 | INR | 790.5 | 828.2 | 790.15 | 820.7 | 820.7 | +22.2 (+2.78%) | 196,131 |
| 13 May 2008 | INR | 805.1 | 814 | 792.6 | 798.5 | 798.5 | -0.1 (-0.01%) | 208,713 |
| 12 May 2008 | INR | 809 | 826.3 | 791 | 798.6 | 798.6 | -12.05 (-1.49%) | 225,954 |
| 9 May 2008 | INR | 814 | 817.8 | 796.8 | 810.65 | 810.65 | -3.1 (-0.38%) | 276,594 |
| 8 May 2008 | INR | 818.8 | 818.8 | 806.25 | 813.75 | 813.75 | -7.05 (-0.86%) | 184,512 |
| 7 May 2008 | INR | 819.9 | 835 | 802.65 | 820.8 | 820.8 | -0.75 (-0.09%) | 205,523 |
| 6 May 2008 | INR | 824 | 835 | 814.05 | 821.55 | 821.55 | +3.35 (+0.41%) | 167,530 |
| 5 May 2008 | INR | 847.25 | 847.25 | 814.25 | 818.2 | 818.2 | -28.25 (-3.34%) | 206,286 |
| 2 May 2008 | INR | 850.05 | 865 | 841 | 846.45 | 846.45 | -5.15 (-0.60%) | 342,126 |
| 30 Apr 2008 | INR | 862.9 | 863 | 845 | 851.6 | 851.6 | -11.4 (-1.32%) | 281,555 |
| 29 Apr 2008 | INR | 819.9 | 867.7 | 815 | 863 | 863 | +44.25 (+5.40%) | 558,930 |
| 28 Apr 2008 | INR | 810.1 | 825 | 810.1 | 818.75 | 818.75 | +10.85 (+1.34%) | 243,197 |
| 25 Apr 2008 | INR | 780 | 814.9 | 779.45 | 807.9 | 807.9 | +35 (+4.53%) | 315,164 |
