| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 1,100 | 1,125 | 1,068 | 1,115.6 | 111.56 | +36.05 (+3.34%) | 240,434 |
| 26 May 2008 | INR | 1,070 | 1,090 | 1,045 | 1,079.55 | 107.955 | +2.45 (+0.23%) | 154,834 |
| 23 May 2008 | INR | 1,082.2 | 1,099 | 1,044 | 1,077.1 | 107.71 | -0.8 (-0.07%) | 260,910 |
| 22 May 2008 | INR | 1,124 | 1,124 | 1,058 | 1,077.9 | 107.79 | -56.85 (-5.01%) | 317,327 |
| 21 May 2008 | INR | 1,134.8 | 1,140 | 1,103.1 | 1,134.75 | 113.475 | -11.45 (-1.00%) | 230,344 |
| 20 May 2008 | INR | 1,110 | 1,159 | 1,090.2 | 1,146.2 | 114.62 | +35.25 (+3.17%) | 399,349 |
| 16 May 2008 | INR | 1,035 | 1,126 | 1,025 | 1,110.95 | 111.095 | +77.35 (+7.48%) | 421,957 |
| 15 May 2008 | INR | 997 | 1,048 | 990.1 | 1,033.6 | 103.36 | +36.7 (+3.68%) | 348,769 |
| 14 May 2008 | INR | 955 | 1,044.7 | 950 | 996.9 | 99.69 | +37.35 (+3.89%) | 518,712 |
| 13 May 2008 | INR | 940 | 975 | 937 | 959.55 | 95.955 | +31.75 (+3.42%) | 230,428 |
| 12 May 2008 | INR | 895 | 941.2 | 870 | 927.8 | 92.78 | +28.85 (+3.21%) | 175,783 |
| 9 May 2008 | INR | 890.55 | 904 | 875 | 898.95 | 89.895 | +14.7 (+1.66%) | 186,334 |
| 8 May 2008 | INR | 880.55 | 888 | 855.25 | 884.25 | 88.425 | +6.6 (+0.75%) | 433,033 |
| 7 May 2008 | INR | 890.55 | 909 | 872 | 877.65 | 87.765 | -1.95 (-0.22%) | 168,417 |
| 6 May 2008 | INR | 900.55 | 900.55 | 871 | 879.6 | 87.96 | -19.05 (-2.12%) | 149,402 |
| 5 May 2008 | INR | 931.55 | 931.55 | 883 | 898.65 | 89.865 | -17.4 (-1.90%) | 169,137 |
| 2 May 2008 | INR | 886 | 924 | 881 | 916.05 | 91.605 | +40.5 (+4.63%) | 112,201 |
| 30 Apr 2008 | INR | 880.55 | 883.75 | 860 | 875.55 | 87.555 | +7.75 (+0.89%) | 60,136 |
| 29 Apr 2008 | INR | 880.55 | 887.95 | 843 | 867.8 | 86.78 | -2.4 (-0.28%) | 141,835 |
| 28 Apr 2008 | INR | 885.55 | 895 | 861.25 | 870.2 | 87.02 | -9.85 (-1.12%) | 76,313 |
| 25 Apr 2008 | INR | 895 | 900 | 860 | 880.05 | 88.005 | -16.15 (-1.80%) | 93,907 |
| 24 Apr 2008 | INR | 865 | 939.95 | 859 | 896.2 | 89.62 | +43.5 (+5.10%) | 252,844 |
| 23 Apr 2008 | INR | 875.6 | 875.6 | 838.1 | 852.7 | 85.27 | -24.85 (-2.83%) | 107,017 |
| 22 Apr 2008 | INR | 835.55 | 885 | 825 | 877.55 | 87.755 | +43.85 (+5.26%) | 150,335 |
| 21 Apr 2008 | INR | 832 | 841.8 | 810.35 | 833.7 | 83.37 | +23 (+2.84%) | 85,992 |
| 17 Apr 2008 | INR | 782 | 820 | 777 | 810.7 | 81.07 | +36.4 (+4.70%) | 178,621 |
| 16 Apr 2008 | INR | 754.9 | 780 | 748 | 774.3 | 77.43 | +27.4 (+3.67%) | 150,248 |
| 15 Apr 2008 | INR | 712 | 754.1 | 700 | 746.9 | 74.69 | +29.8 (+4.16%) | 165,398 |
| 11 Apr 2008 | INR | 734.3 | 739.95 | 690 | 717.1 | 71.71 | -6.8 (-0.94%) | 408,879 |
| 10 Apr 2008 | INR | 734.4 | 738.6 | 713 | 723.9 | 72.39 | -2.1 (-0.29%) | 477,655 |
