| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2008 | INR | 430 | 450 | 416 | 447.4 | 447.4 | -1.45 (-0.32%) | 3,600,000 |
| 6 Jun 2008 | INR | 463 | 463 | 436.5 | 448.85 | 448.85 | -4.25 (-0.94%) | 5,200,000 |
| 5 Jun 2008 | INR | 470 | 470 | 445.15 | 453.1 | 453.1 | -12.5 (-2.68%) | 3,550,000 |
| 4 Jun 2008 | INR | 474 | 479.4 | 461 | 465.6 | 465.6 | -6.3 (-1.34%) | 2,260,000 |
| 3 Jun 2008 | INR | 470 | 479 | 463.2 | 471.9 | 471.9 | -7.8 (-1.63%) | 1,430,000 |
| 2 Jun 2008 | INR | 490 | 498.9 | 475.3 | 479.7 | 479.7 | -7.35 (-1.51%) | 2,950,000 |
| 30 May 2008 | INR | 501.3 | 506.9 | 481.25 | 487.05 | 487.05 | -12.75 (-2.55%) | 2,310,000 |
| 29 May 2008 | INR | 507.8 | 512 | 493.15 | 499.8 | 499.8 | -9.45 (-1.86%) | 3,750,000 |
| 28 May 2008 | INR | 495.1 | 520 | 490.05 | 509.25 | 509.25 | +18.4 (+3.75%) | 2,140,000 |
| 27 May 2008 | INR | 503 | 520 | 487.25 | 490.85 | 490.85 | -9.95 (-1.99%) | 3,710,000 |
| 26 May 2008 | INR | 512 | 512 | 496 | 500.8 | 500.8 | -13.35 (-2.60%) | 2,610,000 |
| 23 May 2008 | INR | 537 | 543.9 | 510.2 | 514.15 | 514.15 | -23.3 (-4.34%) | 2,500,000 |
| 22 May 2008 | INR | 555 | 555 | 532.5 | 537.45 | 537.45 | -20.75 (-3.72%) | 3,690,000 |
| 21 May 2008 | INR | 560 | 562 | 548 | 558.2 | 558.2 | -8.2 (-1.45%) | 2,360,000 |
| 20 May 2008 | INR | 551.35 | 569.95 | 551.35 | 566.4 | 566.4 | -5.45 (-0.95%) | 1,950,000 |
| 16 May 2008 | INR | 559.95 | 574.8 | 540 | 571.85 | 571.85 | +34.7 (+6.46%) | 13,560,000 |
| 15 May 2008 | INR | 514 | 539.9 | 500 | 537.15 | 537.15 | +28.75 (+5.65%) | 14,680,000 |
| 14 May 2008 | INR | 497.5 | 510.9 | 492 | 508.4 | 508.4 | +11.25 (+2.26%) | 2,610,000 |
| 13 May 2008 | INR | 520 | 527.95 | 488 | 497.15 | 497.15 | -20.2 (-3.90%) | 1,650,000 |
| 12 May 2008 | INR | 506 | 525 | 498 | 517.35 | 517.35 | +11.15 (+2.20%) | 1,430,000 |
| 9 May 2008 | INR | 530 | 532 | 500.1 | 506.2 | 506.2 | -25.95 (-4.88%) | 3,480,000 |
| 8 May 2008 | INR | 525 | 539 | 521 | 532.15 | 532.15 | -7.3 (-1.35%) | 2,020,000 |
| 7 May 2008 | INR | 532 | 543.9 | 528.5 | 539.45 | 539.45 | +3.15 (+0.59%) | 1,280,000 |
| 6 May 2008 | INR | 530 | 538.45 | 522 | 536.3 | 536.3 | +5.9 (+1.11%) | 2,240,000 |
| 5 May 2008 | INR | 548.9 | 548.9 | 526.1 | 530.4 | 530.4 | -11.3 (-2.09%) | 1,760,000 |
| 2 May 2008 | INR | 565 | 566.95 | 538.05 | 541.7 | 541.7 | -8.7 (-1.58%) | 3,790,000 |
| 30 Apr 2008 | INR | 573.9 | 576 | 547.15 | 550.4 | 550.4 | -14.65 (-2.59%) | 1,890,000 |
| 29 Apr 2008 | INR | 550.05 | 580 | 546 | 565.05 | 565.05 | +11.55 (+2.09%) | 3,520,000 |
| 28 Apr 2008 | INR | 557 | 559.5 | 545.4 | 553.5 | 553.5 | -3.2 (-0.57%) | 594,680 |
| 25 Apr 2008 | INR | 545 | 561.8 | 540.5 | 556.7 | 556.7 | +13.45 (+2.48%) | 1,780,000 |
