| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2008 | INR | 55.2 | 56.57 | 55 | 55.02 | 55.02 | -0.01 (-0.02%) | 7,075 |
| 28 May 2008 | INR | 55.2 | 55.79 | 55 | 55.03 | 55.03 | -0.17 (-0.31%) | 4,880 |
| 27 May 2008 | INR | 55 | 56 | 54.45 | 55.2 | 55.2 | +0.19 (+0.35%) | 14,610 |
| 26 May 2008 | INR | 56 | 56 | 54.86 | 55.01 | 55.01 | -1.19 (-2.12%) | 37,520 |
| 23 May 2008 | INR | 56.99 | 57 | 56 | 56.2 | 56.2 | +0.08 (+0.14%) | 514,280 |
| 22 May 2008 | INR | 56.5 | 57 | 56 | 56.12 | 56.12 | -0.71 (-1.25%) | 7,295 |
| 21 May 2008 | INR | 56.8 | 57.6 | 56.4 | 56.83 | 56.83 | +0.24 (+0.42%) | 10,450 |
| 20 May 2008 | INR | 59.1 | 59.1 | 56.25 | 56.59 | 56.59 | -2.45 (-4.15%) | 35,160 |
| 16 May 2008 | INR | 59.98 | 59.98 | 58.52 | 59.04 | 59.04 | -0.56 (-0.94%) | 20,875 |
| 15 May 2008 | INR | 59.79 | 60 | 59.21 | 59.6 | 59.6 | -0.09 (-0.15%) | 8,585 |
| 14 May 2008 | INR | 59.4 | 59.9 | 58.4 | 59.69 | 59.69 | +0.07 (+0.12%) | 20,040 |
| 13 May 2008 | INR | 58.63 | 60 | 58.63 | 59.62 | 59.62 | +0.62 (+1.05%) | 35,465 |
| 12 May 2008 | INR | 57.8 | 60 | 56.8 | 59 | 59 | +0.6 (+1.03%) | 1,674,850 |
| 9 May 2008 | INR | 58.4 | 59.18 | 57.66 | 58.4 | 58.4 | -0.1 (-0.17%) | 31,260 |
| 8 May 2008 | INR | 58 | 59 | 58 | 58.5 | 58.5 | -0.15 (-0.26%) | 30,890 |
| 7 May 2008 | INR | 58.01 | 59.8 | 57.3 | 58.65 | 58.65 | +0.62 (+1.07%) | 54,205 |
| 6 May 2008 | INR | 57.03 | 61.2 | 57.03 | 58.03 | 58.03 | 0.0 (0.0%) | 109,580 |
| 5 May 2008 | INR | 56.8 | 58.39 | 54.01 | 58.03 | 58.03 | +1.01 (+1.77%) | 44,400 |
| 2 May 2008 | INR | 56.16 | 64 | 56.16 | 57.02 | 57.02 | +0.9 (+1.60%) | 156,790 |
| 30 Apr 2008 | INR | 55.2 | 57.79 | 55.2 | 56.12 | 56.12 | +1.03 (+1.87%) | 52,170 |
| 29 Apr 2008 | INR | 56.2 | 56.2 | 54 | 55.09 | 55.09 | -0.3 (-0.54%) | 31,270 |
| 28 Apr 2008 | INR | 56.4 | 57 | 55.02 | 55.39 | 55.39 | +0.03 (+0.05%) | 13,590 |
| 25 Apr 2008 | INR | 55.4 | 55.99 | 55 | 55.36 | 55.36 | -0.21 (-0.38%) | 20,590 |
| 24 Apr 2008 | INR | 58 | 59.89 | 55 | 55.57 | 55.57 | -3.05 (-5.20%) | 38,160 |
| 23 Apr 2008 | INR | 62.93 | 62.94 | 57.73 | 58.62 | 58.62 | -3.92 (-6.27%) | 189,710 |
| 22 Apr 2008 | INR | 53.2 | 63.8 | 53.2 | 62.54 | 62.54 | +9.24 (+17.34%) | 456,660 |
| 21 Apr 2008 | INR | 50.8 | 54 | 50.42 | 53.3 | 53.3 | +2.38 (+4.67%) | 86,660 |
| 17 Apr 2008 | INR | 52.98 | 52.98 | 50.7 | 50.92 | 50.92 | -0.14 (-0.27%) | 29,015 |
| 16 Apr 2008 | INR | 51.56 | 53.6 | 50.72 | 51.06 | 51.06 | +0.64 (+1.27%) | 20,685 |
| 15 Apr 2008 | INR | 50.61 | 50.8 | 48.46 | 50.42 | 50.42 | -0.56 (-1.10%) | 40,715 |
