| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2008 | INR | 480 | 506 | 480 | 486.2 | 97.24 | -21 (-4.14%) | 19,520 |
| 6 Jun 2008 | INR | 506.2 | 524.8 | 506 | 507.2 | 101.44 | -3.4 (-0.67%) | 7,960 |
| 5 Jun 2008 | INR | 510 | 516.8 | 502.6 | 510.6 | 102.12 | -3 (-0.58%) | 5,300 |
| 4 Jun 2008 | INR | 513 | 524.6 | 512 | 513.6 | 102.72 | -6.4 (-1.23%) | 13,780 |
| 3 Jun 2008 | INR | 516.2 | 524 | 515 | 520 | 104 | -20.4 (-3.77%) | 10,200 |
| 2 Jun 2008 | INR | 501.2 | 550 | 501.2 | 540.4 | 108.08 | +20.4 (+3.92%) | 152,880 |
| 30 May 2008 | INR | 520 | 524.4 | 520 | 520 | 104 | -0.4 (-0.08%) | 9,240 |
| 29 May 2008 | INR | 525 | 530.4 | 520 | 520.4 | 104.08 | -1.6 (-0.31%) | 15,600 |
| 28 May 2008 | INR | 520 | 525 | 520 | 522 | 104.4 | +7.4 (+1.44%) | 15,060 |
| 27 May 2008 | INR | 513 | 534 | 510 | 514.6 | 102.92 | -0.8 (-0.16%) | 57,100 |
| 26 May 2008 | INR | 509 | 545 | 509 | 515.4 | 103.08 | -24.8 (-4.59%) | 23,960 |
| 23 May 2008 | INR | 525 | 553 | 525 | 540.2 | 108.04 | +18 (+3.45%) | 2,958,600 |
| 22 May 2008 | INR | 508 | 544.8 | 508 | 522.2 | 104.44 | +9.2 (+1.79%) | 280,500 |
| 21 May 2008 | INR | 514 | 520 | 510 | 513 | 102.6 | +1.6 (+0.31%) | 17,520 |
| 20 May 2008 | INR | 551 | 551 | 502 | 511.4 | 102.28 | -4 (-0.78%) | 26,020 |
| 16 May 2008 | INR | 509.8 | 525 | 506 | 515.4 | 103.08 | +8.8 (+1.74%) | 410,260 |
| 15 May 2008 | INR | 505.4 | 512.8 | 490 | 506.6 | 101.32 | +2.2 (+0.44%) | 53,200 |
| 14 May 2008 | INR | 585 | 585 | 501 | 504.4 | 100.88 | +3.8 (+0.76%) | 98,280 |
| 13 May 2008 | INR | 536 | 550 | 488.4 | 500.6 | 100.12 | -49 (-8.92%) | 698,820 |
| 12 May 2008 | INR | 551 | 580 | 540 | 549.6 | 109.92 | -20.6 (-3.61%) | 177,940 |
| 9 May 2008 | INR | 590 | 590 | 562 | 570.2 | 114.04 | -19.2 (-3.26%) | 20,820 |
| 8 May 2008 | INR | 581 | 590 | 580 | 589.4 | 117.88 | -0.2 (-0.03%) | 322,880 |
| 7 May 2008 | INR | 590 | 599 | 576.4 | 589.6 | 117.92 | -3.6 (-0.61%) | 12,460 |
| 6 May 2008 | INR | 606 | 606 | 580 | 593.2 | 118.64 | -7.4 (-1.23%) | 22,340 |
| 5 May 2008 | INR | 630 | 630 | 598 | 600.6 | 120.12 | -26.2 (-4.18%) | 141,980 |
| 2 May 2008 | INR | 675 | 688 | 621 | 626.8 | 125.36 | -13 (-2.03%) | 48,860 |
| 30 Apr 2008 | INR | 660 | 669.4 | 635 | 639.8 | 127.96 | -20.6 (-3.12%) | 26,440 |
| 29 Apr 2008 | INR | 680 | 680 | 635 | 660.4 | 132.08 | +7.6 (+1.16%) | 108,400 |
| 28 Apr 2008 | INR | 660 | 670 | 650 | 652.8 | 130.56 | -10.4 (-1.57%) | 7,280 |
| 25 Apr 2008 | INR | 675 | 675 | 651.2 | 663.2 | 132.64 | +11.2 (+1.72%) | 11,900 |
