| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2008 | INR | 40.99 | 40.99 | 36.5 | 40.43 | 40.43 | +1.01 (+2.56%) | 7,363,102 |
| 2 Jul 2008 | INR | 38.89 | 40.44 | 36.92 | 39.42 | 39.42 | +0.62 (+1.60%) | 2,586,430 |
| 1 Jul 2008 | INR | 41.07 | 41.07 | 38.01 | 38.8 | 38.8 | -0.33 (-0.84%) | 2,542,699 |
| 30 Jun 2008 | INR | 41.89 | 41.89 | 38.06 | 39.13 | 39.13 | -2.14 (-5.19%) | 3,259,154 |
| 27 Jun 2008 | INR | 42.44 | 42.89 | 41 | 41.27 | 41.27 | -2.66 (-6.06%) | 2,074,762 |
| 26 Jun 2008 | INR | 44.78 | 45.83 | 43.12 | 43.93 | 43.93 | -0.41 (-0.92%) | 8,153,370 |
| 25 Jun 2008 | INR | 41.11 | 45.07 | 40.89 | 44.34 | 44.34 | +2.06 (+4.87%) | 6,848,401 |
| 24 Jun 2008 | INR | 42.22 | 43 | 41.52 | 42.28 | 42.28 | -0.01 (-0.02%) | 4,062,769 |
| 23 Jun 2008 | INR | 43.31 | 43.49 | 40.67 | 42.29 | 42.29 | -1.19 (-2.74%) | 6,552,287 |
| 20 Jun 2008 | INR | 43.36 | 44.33 | 42.72 | 43.48 | 43.48 | +0.5 (+1.16%) | 6,649,640 |
| 19 Jun 2008 | INR | 43.16 | 43.87 | 42.72 | 42.98 | 42.98 | -1.28 (-2.89%) | 1,748,215 |
| 18 Jun 2008 | INR | 43.39 | 45.01 | 42.92 | 44.26 | 44.26 | +1.1 (+2.55%) | 5,987,501 |
| 17 Jun 2008 | INR | 42.56 | 43.53 | 42.01 | 43.16 | 43.16 | +0.86 (+2.03%) | 1,655,389 |
| 16 Jun 2008 | INR | 42.24 | 42.87 | 42 | 42.3 | 42.3 | +0.74 (+1.78%) | 3,893,326 |
| 13 Jun 2008 | INR | 42.88 | 43 | 41.13 | 41.56 | 41.56 | -1.2 (-2.81%) | 6,001,419 |
| 12 Jun 2008 | INR | 42.22 | 44.11 | 41.49 | 42.76 | 42.76 | -0.44 (-1.02%) | 2,031,999 |
| 11 Jun 2008 | INR | 44.58 | 44.78 | 43 | 43.2 | 43.2 | -0.56 (-1.28%) | 1,440,631 |
| 10 Jun 2008 | INR | 42.22 | 44.22 | 41.33 | 43.76 | 43.76 | +0.82 (+1.91%) | 3,765,512 |
| 9 Jun 2008 | INR | 46.67 | 46.67 | 41.6 | 42.94 | 42.94 | -4.34 (-9.18%) | 7,816,095 |
| 6 Jun 2008 | INR | 51.33 | 51.76 | 46.91 | 47.28 | 47.28 | -2.88 (-5.74%) | 7,434,773 |
| 5 Jun 2008 | INR | 54.89 | 55.33 | 49.44 | 50.16 | 50.16 | -3.41 (-6.37%) | 8,568,837 |
| 4 Jun 2008 | INR | 56.67 | 57.78 | 52.51 | 53.57 | 53.57 | -1.43 (-2.60%) | 29,978,402 |
| 3 Jun 2008 | INR | 53.56 | 55.61 | 52.78 | 55 | 55 | +1.14 (+2.12%) | 5,278,836 |
| 2 Jun 2008 | INR | 55 | 55 | 53.4 | 53.86 | 53.86 | -0.47 (-0.87%) | 3,111,873 |
| 30 May 2008 | INR | 56.67 | 56.67 | 53.36 | 54.33 | 54.33 | -0.88 (-1.59%) | 5,200,950 |
| 29 May 2008 | INR | 55.56 | 57.63 | 53.33 | 55.21 | 55.21 | -0.07 (-0.13%) | 10,572,584 |
| 28 May 2008 | INR | 54.67 | 55.77 | 54.22 | 55.28 | 55.28 | +0.48 (+0.88%) | 2,417,887 |
| 27 May 2008 | INR | 54.02 | 55.09 | 53.78 | 54.8 | 54.8 | +1.36 (+2.54%) | 4,907,491 |
| 26 May 2008 | INR | 53.11 | 54.42 | 53.11 | 53.44 | 53.44 | -0.59 (-1.09%) | 4,066,873 |
| 23 May 2008 | INR | 53.3 | 55.2 | 52.89 | 54.03 | 54.03 | +1.84 (+3.53%) | 9,607,505 |
