| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2008 | INR | 755 | 778.5 | 755 | 769.2 | 769.2 | +15.2 (+2.02%) | 520,978 |
| 15 May 2008 | INR | 742 | 759.45 | 733 | 754 | 754 | +29.4 (+4.06%) | 697,684 |
| 14 May 2008 | INR | 740 | 745 | 715.15 | 724.6 | 724.6 | -21.3 (-2.86%) | 842,400 |
| 13 May 2008 | INR | 750 | 776.65 | 736.5 | 745.9 | 745.9 | +2.7 (+0.36%) | 1,068,286 |
| 12 May 2008 | INR | 728 | 754.9 | 713.1 | 743.2 | 743.2 | +6.05 (+0.82%) | 1,437,216 |
| 9 May 2008 | INR | 780 | 798.95 | 727 | 737.15 | 737.15 | -45.25 (-5.78%) | 1,961,448 |
| 8 May 2008 | INR | 826 | 836 | 776.6 | 782.4 | 782.4 | -53.6 (-6.41%) | 889,822 |
| 7 May 2008 | INR | 859.7 | 859.7 | 827 | 836 | 836 | -22.3 (-2.60%) | 485,632 |
| 6 May 2008 | INR | 873.75 | 879.65 | 845 | 858.3 | 858.3 | -11.15 (-1.28%) | 733,030 |
| 5 May 2008 | INR | 825.1 | 887 | 822 | 869.45 | 869.45 | +47.75 (+5.81%) | 1,668,276 |
| 2 May 2008 | INR | 789.35 | 834.95 | 789.35 | 821.7 | 821.7 | +32.35 (+4.10%) | 902,318 |
| 1 May 2008 | INR | 0 | 0 | 0 | 789.35 | 789.35 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | INR | 795 | 803.8 | 765 | 789.35 | 789.35 | -2 (-0.25%) | 399,614 |
| 29 Apr 2008 | INR | 781 | 829.8 | 770 | 791.35 | 791.35 | +7.5 (+0.96%) | 990,730 |
| 28 Apr 2008 | INR | 762 | 787 | 762 | 783.85 | 783.85 | +23.65 (+3.11%) | 573,354 |
| 25 Apr 2008 | INR | 757.25 | 767.95 | 737.25 | 760.2 | 760.2 | +4.65 (+0.62%) | 519,000 |
| 24 Apr 2008 | INR | 769.9 | 773 | 743.05 | 755.55 | 755.55 | -1.85 (-0.24%) | 375,588 |
| 23 Apr 2008 | INR | 756.8 | 766 | 748.6 | 757.4 | 757.4 | +5.35 (+0.71%) | 340,944 |
| 22 Apr 2008 | INR | 741 | 762.55 | 726 | 752.05 | 752.05 | +13.2 (+1.79%) | 702,710 |
| 21 Apr 2008 | INR | 697 | 745 | 695 | 738.85 | 738.85 | +20.35 (+2.83%) | 585,840 |
| 18 Apr 2008 | INR | 0 | 0 | 0 | 718.5 | 718.5 | 0.0 (0.0%) | 0 |
| 17 Apr 2008 | INR | 715 | 736.95 | 715 | 718.5 | 718.5 | +7.65 (+1.08%) | 628,274 |
| 16 Apr 2008 | INR | 691 | 715 | 680 | 710.85 | 710.85 | +33.85 (+5%) | 918,848 |
| 15 Apr 2008 | INR | 640 | 682.1 | 621 | 677 | 677 | +38.15 (+5.97%) | 990,448 |
| 14 Apr 2008 | INR | 0 | 0 | 0 | 638.85 | 638.85 | 0.0 (0.0%) | 0 |
| 11 Apr 2008 | INR | 658.9 | 667.6 | 636 | 638.85 | 638.85 | -9.95 (-1.53%) | 612,670 |
| 10 Apr 2008 | INR | 671.85 | 678.9 | 641.2 | 648.8 | 648.8 | -23.05 (-3.43%) | 944,170 |
| 9 Apr 2008 | INR | 637 | 679 | 632.1 | 671.85 | 671.85 | +28.75 (+4.47%) | 847,814 |
| 8 Apr 2008 | INR | 635 | 655.95 | 624.15 | 643.1 | 643.1 | +13.5 (+2.14%) | 1,094,002 |
| 7 Apr 2008 | INR | 618 | 635 | 590 | 629.6 | 629.6 | +15.7 (+2.56%) | 1,139,088 |
