| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 323.24 | 354.52 | 323.24 | 346.46 | 173.23 | +8.62 (+2.55%) | 8,570 |
| 27 May 2008 | INR | 355.56 | 363 | 331.86 | 337.84 | 168.92 | -0.48 (-0.14%) | 10,070 |
| 26 May 2008 | INR | 355.7 | 364.94 | 333.72 | 338.32 | 169.16 | -22.18 (-6.15%) | 8,250 |
| 23 May 2008 | INR | 379.12 | 379.12 | 360.22 | 360.5 | 180.25 | -12.46 (-3.34%) | 4,180 |
| 22 May 2008 | INR | 382.02 | 384.86 | 371.58 | 372.96 | 186.48 | -12.74 (-3.30%) | 2,240 |
| 21 May 2008 | INR | 389.12 | 397.18 | 380.12 | 385.7 | 192.85 | +4.78 (+1.25%) | 2,700 |
| 20 May 2008 | INR | 375.38 | 384.34 | 369.92 | 380.92 | 190.46 | +2.36 (+0.62%) | 6,410 |
| 16 May 2008 | INR | 392.34 | 392.34 | 375.48 | 378.56 | 189.28 | -10.56 (-2.71%) | 1,440 |
| 15 May 2008 | INR | 375.9 | 393.38 | 375.9 | 389.12 | 194.56 | +10.14 (+2.68%) | 5,000 |
| 14 May 2008 | INR | 378.98 | 388.18 | 360.3 | 378.98 | 189.49 | +12.76 (+3.48%) | 3,810 |
| 13 May 2008 | INR | 384.86 | 391.96 | 364.94 | 366.22 | 183.11 | -20.76 (-5.36%) | 7,770 |
| 12 May 2008 | INR | 388.64 | 396.24 | 379.22 | 386.98 | 193.49 | -13.14 (-3.28%) | 7,540 |
| 9 May 2008 | INR | 397.18 | 403.34 | 389.12 | 400.12 | 200.06 | +4.98 (+1.26%) | 20,200 |
| 8 May 2008 | INR | 401.92 | 406.62 | 380.22 | 395.14 | 197.57 | -15.78 (-3.84%) | 19,610 |
| 7 May 2008 | INR | 400.98 | 421.82 | 372.1 | 410.92 | 205.46 | +2.88 (+0.71%) | 36,040 |
| 6 May 2008 | INR | 402.86 | 412.34 | 400.36 | 408.04 | 204.02 | +10.24 (+2.57%) | 11,780 |
| 5 May 2008 | INR | 382.96 | 402.82 | 379.64 | 397.8 | 198.9 | +8.16 (+2.09%) | 7,430 |
| 2 May 2008 | INR | 417.08 | 417.08 | 381.3 | 389.64 | 194.82 | +1.18 (+0.30%) | 10,080 |
| 30 Apr 2008 | INR | 379.26 | 390.22 | 379.22 | 388.46 | 194.23 | +3.6 (+0.94%) | 13,900 |
| 29 Apr 2008 | INR | 386.28 | 388.64 | 372.3 | 384.86 | 192.43 | +0.96 (+0.25%) | 13,210 |
| 28 Apr 2008 | INR | 372.54 | 386.76 | 372.54 | 383.9 | 191.95 | +7.38 (+1.96%) | 19,010 |
| 25 Apr 2008 | INR | 360.22 | 382.02 | 354.52 | 376.52 | 188.26 | +11.62 (+3.18%) | 17,520 |
| 24 Apr 2008 | INR | 374.42 | 374.42 | 334.28 | 364.9 | 182.45 | -5.16 (-1.39%) | 77,010 |
| 23 Apr 2008 | INR | 373.48 | 379.16 | 360.3 | 370.06 | 185.03 | +2.22 (+0.60%) | 34,260 |
| 22 Apr 2008 | INR | 373.48 | 374.42 | 361.16 | 367.84 | 183.92 | -5.36 (-1.44%) | 22,000 |
| 21 Apr 2008 | INR | 354.42 | 378.22 | 351.78 | 373.2 | 186.6 | +23.22 (+6.63%) | 33,390 |
| 17 Apr 2008 | INR | 323.72 | 356.42 | 320.4 | 349.98 | 174.99 | +29.48 (+9.20%) | 43,950 |
| 16 Apr 2008 | INR | 304.28 | 327.98 | 304.28 | 320.5 | 160.25 | +16.12 (+5.30%) | 23,730 |
| 15 Apr 2008 | INR | 303.34 | 310.82 | 296.5 | 304.38 | 152.19 | -4.32 (-1.40%) | 5,090 |
| 11 Apr 2008 | INR | 309.98 | 311.62 | 299.78 | 308.7 | 154.35 | -1.56 (-0.50%) | 7,600 |
