| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2008 | INR | 53.33 | 53.56 | 51.39 | 52.19 | 52.19 | -1.61 (-2.99%) | 6,437,226 |
| 21 May 2008 | INR | 52.89 | 54.7 | 52.46 | 53.8 | 53.8 | +0.4 (+0.75%) | 2,562,981 |
| 20 May 2008 | INR | 55.11 | 55.26 | 53.09 | 53.4 | 53.4 | -1.76 (-3.19%) | 3,229,917 |
| 16 May 2008 | INR | 52.5 | 55.43 | 52.5 | 55.16 | 55.16 | +2.27 (+4.29%) | 2,674,936 |
| 15 May 2008 | INR | 52.67 | 53.28 | 52.43 | 52.89 | 52.89 | +0.31 (+0.59%) | 1,171,369 |
| 14 May 2008 | INR | 51.33 | 53.26 | 51.22 | 52.58 | 52.58 | +0.19 (+0.36%) | 3,814,972 |
| 13 May 2008 | INR | 53.1 | 54.11 | 51.44 | 52.39 | 52.39 | -0.22 (-0.42%) | 6,240,608 |
| 12 May 2008 | INR | 54.2 | 54.2 | 51.67 | 52.61 | 52.61 | -1.37 (-2.54%) | 3,622,277 |
| 9 May 2008 | INR | 54.62 | 55.29 | 53.71 | 53.98 | 53.98 | -0.64 (-1.17%) | 1,974,705 |
| 8 May 2008 | INR | 52.22 | 55.2 | 52.22 | 54.62 | 54.62 | +0.43 (+0.79%) | 3,715,530 |
| 7 May 2008 | INR | 56.33 | 56.33 | 53.8 | 54.19 | 54.19 | -2.14 (-3.80%) | 5,341,800 |
| 6 May 2008 | INR | 58.67 | 58.67 | 56.04 | 56.33 | 56.33 | -2.55 (-4.33%) | 2,007,924 |
| 5 May 2008 | INR | 58 | 59.11 | 58 | 58.88 | 58.88 | +0.17 (+0.29%) | 2,443,254 |
| 2 May 2008 | INR | 57.78 | 59.29 | 57.78 | 58.71 | 58.71 | +1.53 (+2.68%) | 3,151,707 |
| 30 Apr 2008 | INR | 56.67 | 57.43 | 56.56 | 57.18 | 57.18 | +0.49 (+0.86%) | 4,424,267 |
| 29 Apr 2008 | INR | 56.67 | 57.07 | 55.33 | 56.69 | 56.69 | +0.4 (+0.71%) | 2,014,314 |
| 28 Apr 2008 | INR | 54 | 56.79 | 54 | 56.29 | 56.29 | +1.23 (+2.23%) | 2,565,879 |
| 25 Apr 2008 | INR | 54.11 | 55.33 | 54.06 | 55.06 | 55.06 | +1.34 (+2.49%) | 4,008,737 |
| 24 Apr 2008 | INR | 55.99 | 55.99 | 53.36 | 53.72 | 53.72 | -1.8 (-3.24%) | 8,107,690 |
| 23 Apr 2008 | INR | 55.62 | 56.27 | 55.24 | 55.52 | 55.52 | -0.45 (-0.80%) | 1,983,660 |
| 22 Apr 2008 | INR | 56.22 | 57.43 | 55.6 | 55.97 | 55.97 | -0.5 (-0.89%) | 1,227,173 |
| 21 Apr 2008 | INR | 55.78 | 56.86 | 55.58 | 56.47 | 56.47 | +0.61 (+1.09%) | 1,045,040 |
| 17 Apr 2008 | INR | 55.78 | 56.51 | 54.68 | 55.86 | 55.86 | +1 (+1.82%) | 1,869,706 |
| 16 Apr 2008 | INR | 55.11 | 55.92 | 54.69 | 54.86 | 54.86 | -0.31 (-0.56%) | 1,242,010 |
| 15 Apr 2008 | INR | 55.33 | 56 | 54 | 55.17 | 55.17 | +0.28 (+0.51%) | 1,893,219 |
| 11 Apr 2008 | INR | 54.78 | 55.22 | 54.34 | 54.89 | 54.89 | +0.52 (+0.96%) | 1,664,717 |
| 10 Apr 2008 | INR | 55.11 | 56.31 | 54.12 | 54.37 | 54.37 | -0.81 (-1.47%) | 2,310,099 |
| 9 Apr 2008 | INR | 56.56 | 57.73 | 54.56 | 55.18 | 55.18 | -0.1 (-0.18%) | 1,698,206 |
| 8 Apr 2008 | INR | 56.01 | 56.66 | 55 | 55.28 | 55.28 | -0.88 (-1.57%) | 2,216,598 |
| 7 Apr 2008 | INR | 57.76 | 58.4 | 55.58 | 56.16 | 56.16 | -0.8 (-1.40%) | 1,928,427 |
