| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2008 | INR | 493 | 499 | 470.8 | 485 | 485 | -9 (-1.82%) | 1,003,548 |
| 29 May 2008 | INR | 499 | 499 | 480 | 494 | 494 | +17 (+3.56%) | 685,743 |
| 28 May 2008 | INR | 489 | 494.4 | 471 | 477 | 477 | -8 (-1.65%) | 553,611 |
| 27 May 2008 | INR | 484 | 494.5 | 481.1 | 485 | 485 | 0.0 (0.0%) | 763,566 |
| 26 May 2008 | INR | 478 | 499.4 | 468 | 485 | 485 | -2.25 (-0.46%) | 1,945,996 |
| 23 May 2008 | INR | 515.25 | 522.9 | 477 | 487.25 | 487.25 | -23.3 (-4.56%) | 1,637,095 |
| 22 May 2008 | INR | 525.1 | 528 | 506.25 | 510.55 | 510.55 | -20.2 (-3.81%) | 1,580,353 |
| 21 May 2008 | INR | 516 | 544.4 | 515.3 | 530.75 | 530.75 | +5.7 (+1.09%) | 947,452 |
| 20 May 2008 | INR | 534.9 | 542.85 | 511 | 525.05 | 525.05 | -7.45 (-1.40%) | 1,004,615 |
| 16 May 2008 | INR | 560 | 562.7 | 530 | 532.5 | 532.5 | -20.7 (-3.74%) | 1,278,652 |
| 15 May 2008 | INR | 547.05 | 565 | 542 | 553.2 | 553.2 | +12.05 (+2.23%) | 1,535,260 |
| 14 May 2008 | INR | 530.1 | 548.2 | 525.6 | 541.15 | 541.15 | +5.65 (+1.06%) | 572,583 |
| 13 May 2008 | INR | 528.4 | 557 | 525 | 535.5 | 535.5 | +15.6 (+3.00%) | 2,907,375 |
| 12 May 2008 | INR | 539.9 | 540 | 499 | 519.9 | 519.9 | -17.35 (-3.23%) | 1,951,989 |
| 9 May 2008 | INR | 540.1 | 561.5 | 537.1 | 537.25 | 537.25 | -15 (-2.72%) | 1,285,751 |
| 8 May 2008 | INR | 535 | 554.8 | 501.65 | 552.25 | 552.25 | +16.15 (+3.01%) | 1,517,065 |
| 7 May 2008 | INR | 561 | 574.9 | 535 | 536.1 | 536.1 | -25 (-4.46%) | 961,599 |
| 6 May 2008 | INR | 556 | 574 | 545.1 | 561.1 | 561.1 | -5.9 (-1.04%) | 1,794,651 |
| 5 May 2008 | INR | 570 | 602 | 555.6 | 567 | 567 | -1 (-0.18%) | 2,443,109 |
| 2 May 2008 | INR | 560.05 | 581.95 | 541.1 | 568 | 568 | +21 (+3.84%) | 1,235,716 |
| 30 Apr 2008 | INR | 560.3 | 567.8 | 545.1 | 547 | 547 | -15 (-2.67%) | 596,284 |
| 29 Apr 2008 | INR | 545 | 564 | 531 | 562 | 562 | +24 (+4.46%) | 1,641,016 |
| 28 Apr 2008 | INR | 555 | 561.25 | 535.7 | 538 | 538 | -17.7 (-3.19%) | 758,366 |
| 25 Apr 2008 | INR | 529 | 560 | 501.65 | 555.7 | 555.7 | +25.9 (+4.89%) | 1,546,274 |
| 24 Apr 2008 | INR | 519.1 | 538 | 516.65 | 529.8 | 529.8 | +15.8 (+3.07%) | 1,439,634 |
| 23 Apr 2008 | INR | 510 | 538 | 510 | 514 | 514 | +9 (+1.78%) | 1,522,715 |
| 22 Apr 2008 | INR | 495 | 519.9 | 493 | 505 | 505 | +8 (+1.61%) | 1,730,308 |
| 21 Apr 2008 | INR | 502 | 519 | 492 | 497 | 497 | -18 (-3.50%) | 751,759 |
| 17 Apr 2008 | INR | 482.55 | 517 | 480.1 | 515 | 515 | +39.35 (+8.27%) | 1,655,424 |
| 16 Apr 2008 | INR | 486.25 | 489.9 | 470.55 | 475.65 | 475.65 | +2.8 (+0.59%) | 595,028 |
