| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2008 | INR | 203.2 | 203.58 | 194.62 | 202.42 | 40.484 | -10.8 (-5.07%) | 2,880 |
| 6 Jun 2008 | INR | 205.4 | 219.18 | 205.24 | 213.22 | 42.644 | +1.64 (+0.78%) | 2,050 |
| 5 Jun 2008 | INR | 208 | 212.6 | 203 | 211.58 | 42.316 | +6.3 (+3.07%) | 3,860 |
| 4 Jun 2008 | INR | 210.4 | 228 | 204.2 | 205.28 | 41.056 | -7.32 (-3.44%) | 4,190 |
| 3 Jun 2008 | INR | 210.4 | 218.78 | 191.12 | 212.6 | 42.52 | -10.82 (-4.84%) | 4,040 |
| 2 Jun 2008 | INR | 241 | 241 | 222.02 | 223.42 | 44.684 | -4.82 (-2.11%) | 6,830 |
| 30 May 2008 | INR | 228.46 | 233.96 | 225.7 | 228.24 | 45.648 | -2.34 (-1.01%) | 2,500 |
| 29 May 2008 | INR | 240 | 245.8 | 230 | 230.58 | 46.116 | -5.54 (-2.35%) | 5,430 |
| 28 May 2008 | INR | 237.8 | 242 | 235 | 236.12 | 47.224 | -3.7 (-1.54%) | 5,910 |
| 27 May 2008 | INR | 256 | 256 | 237.02 | 239.82 | 47.964 | -12.7 (-5.03%) | 2,350 |
| 26 May 2008 | INR | 254.2 | 255.02 | 246.22 | 252.52 | 50.504 | -7.46 (-2.87%) | 3,530 |
| 23 May 2008 | INR | 263.42 | 268.98 | 258 | 259.98 | 51.996 | -9.1 (-3.38%) | 3,110 |
| 22 May 2008 | INR | 227.2 | 272 | 227.2 | 269.08 | 53.816 | -0.84 (-0.31%) | 3,350 |
| 21 May 2008 | INR | 262.86 | 270.8 | 262.86 | 269.92 | 53.984 | +1.56 (+0.58%) | 1,920 |
| 20 May 2008 | INR | 268.9 | 280 | 262.02 | 268.36 | 53.672 | +0.16 (+0.06%) | 9,490 |
| 16 May 2008 | INR | 274.6 | 274.6 | 262.04 | 268.2 | 53.64 | +2.64 (+0.99%) | 18,220 |
| 15 May 2008 | INR | 269 | 270.8 | 265 | 265.56 | 53.112 | +1.48 (+0.56%) | 2,420 |
| 14 May 2008 | INR | 264.2 | 270 | 263 | 264.08 | 52.816 | -2.7 (-1.01%) | 3,380 |
| 13 May 2008 | INR | 271 | 278.6 | 263.02 | 266.78 | 53.356 | +1.98 (+0.75%) | 12,720 |
| 12 May 2008 | INR | 272.2 | 272.2 | 261.8 | 264.8 | 52.96 | -16.62 (-5.91%) | 7,660 |
| 9 May 2008 | INR | 288.96 | 296 | 280 | 281.42 | 56.284 | -1.88 (-0.66%) | 4,490 |
| 8 May 2008 | INR | 287.32 | 291.6 | 280.2 | 283.3 | 56.66 | -4.84 (-1.68%) | 5,450 |
| 7 May 2008 | INR | 291.02 | 300 | 284.4 | 288.14 | 57.628 | -3.26 (-1.12%) | 10,530 |
| 6 May 2008 | INR | 296.6 | 310 | 286.02 | 291.4 | 58.28 | -13.36 (-4.38%) | 16,960 |
| 5 May 2008 | INR | 286.1 | 326.7 | 286.1 | 304.76 | 60.952 | +8.94 (+3.02%) | 29,960 |
| 2 May 2008 | INR | 304.8 | 304.8 | 291.02 | 295.82 | 59.164 | -0.66 (-0.22%) | 12,750 |
| 30 Apr 2008 | INR | 330 | 330 | 292 | 296.48 | 59.296 | -20.76 (-6.54%) | 39,950 |
| 29 Apr 2008 | INR | 271.7 | 318 | 266.24 | 317.24 | 63.448 | +52.24 (+19.71%) | 101,430 |
| 28 Apr 2008 | INR | 272.4 | 272.4 | 262.1 | 265 | 53 | -3.74 (-1.39%) | 2,060 |
| 25 Apr 2008 | INR | 274.5 | 274.98 | 265.4 | 268.74 | 53.748 | -15.18 (-5.35%) | 5,680 |
