| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2008 | INR | 35.1 | 36.8 | 34.15 | 34.6 | 34.6 | -1.15 (-3.22%) | 49,613 |
| 29 May 2008 | INR | 35.8 | 37.4 | 35.55 | 35.75 | 35.75 | -0.05 (-0.14%) | 62,068 |
| 28 May 2008 | INR | 35.5 | 36.6 | 35.15 | 35.8 | 35.8 | 0.0 (0.0%) | 39,487 |
| 27 May 2008 | INR | 36.75 | 37.9 | 35.6 | 35.8 | 35.8 | -1.05 (-2.85%) | 40,209 |
| 26 May 2008 | INR | 37 | 37.5 | 36 | 36.85 | 36.85 | -0.6 (-1.60%) | 54,019 |
| 23 May 2008 | INR | 39.3 | 39.5 | 37.45 | 37.45 | 37.45 | -1.1 (-2.85%) | 44,686 |
| 22 May 2008 | INR | 39.05 | 39.65 | 38.25 | 38.55 | 38.55 | -0.8 (-2.03%) | 57,146 |
| 21 May 2008 | INR | 40 | 40 | 38.5 | 39.35 | 39.35 | +0.2 (+0.51%) | 66,769 |
| 20 May 2008 | INR | 39.1 | 40.85 | 39 | 39.15 | 39.15 | -0.5 (-1.26%) | 103,089 |
| 16 May 2008 | INR | 39.8 | 40.45 | 39.1 | 39.65 | 39.65 | +0.05 (+0.13%) | 75,887 |
| 15 May 2008 | INR | 39.1 | 40.25 | 39.05 | 39.6 | 39.6 | +0.6 (+1.54%) | 74,048 |
| 14 May 2008 | INR | 38.5 | 41.2 | 37.25 | 39 | 39 | +0.7 (+1.83%) | 300,738 |
| 13 May 2008 | INR | 38.85 | 40.7 | 37.8 | 38.3 | 38.3 | +0.5 (+1.32%) | 174,512 |
| 12 May 2008 | INR | 39 | 39.5 | 37.1 | 37.8 | 37.8 | -1.6 (-4.06%) | 122,438 |
| 9 May 2008 | INR | 39.2 | 42.45 | 38.75 | 39.4 | 39.4 | -0.8 (-1.99%) | 240,459 |
| 8 May 2008 | INR | 40.5 | 41.5 | 40.1 | 40.2 | 40.2 | -1.65 (-3.94%) | 112,912 |
| 7 May 2008 | INR | 42.55 | 43.65 | 41.4 | 41.85 | 41.85 | -0.4 (-0.95%) | 165,201 |
| 6 May 2008 | INR | 44.5 | 45.3 | 41.6 | 42.25 | 42.25 | -1.9 (-4.30%) | 214,607 |
| 5 May 2008 | INR | 42.85 | 45.7 | 42.85 | 44.15 | 44.15 | +0.95 (+2.20%) | 633,647 |
| 2 May 2008 | INR | 42 | 44.75 | 41.8 | 43.2 | 43.2 | +1.95 (+4.73%) | 435,787 |
| 30 Apr 2008 | INR | 42 | 43.15 | 41.1 | 41.25 | 41.25 | -0.3 (-0.72%) | 134,498 |
| 29 Apr 2008 | INR | 42 | 42.95 | 41 | 41.55 | 41.55 | +0.2 (+0.48%) | 95,304 |
| 28 Apr 2008 | INR | 40.6 | 42.95 | 40.5 | 41.35 | 41.35 | +0.25 (+0.61%) | 105,035 |
| 25 Apr 2008 | INR | 41.85 | 41.9 | 40.1 | 41.1 | 41.1 | -0.15 (-0.36%) | 87,684 |
| 24 Apr 2008 | INR | 43.3 | 43.8 | 41.05 | 41.25 | 41.25 | -1.1 (-2.60%) | 148,173 |
| 23 Apr 2008 | INR | 41.8 | 44.4 | 41.5 | 42.35 | 42.35 | +1.1 (+2.67%) | 257,306 |
| 22 Apr 2008 | INR | 40.75 | 43 | 39.7 | 41.25 | 41.25 | +0.55 (+1.35%) | 193,692 |
| 21 Apr 2008 | INR | 40.65 | 42.2 | 40.1 | 40.7 | 40.7 | +1.1 (+2.78%) | 177,003 |
| 17 Apr 2008 | INR | 40 | 40.6 | 39.1 | 39.6 | 39.6 | +0.3 (+0.76%) | 103,523 |
| 16 Apr 2008 | INR | 39.85 | 40.8 | 38.8 | 39.3 | 39.3 | -0.15 (-0.38%) | 143,649 |
