| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 321.5 | 321.5 | 306 | 318.05 | 318.05 | +0.9 (+0.28%) | 1,553,463 |
| 27 May 2008 | INR | 321 | 325 | 315.05 | 317.15 | 317.15 | -3.95 (-1.23%) | 855,328 |
| 26 May 2008 | INR | 330 | 331.8 | 318.1 | 321.1 | 321.1 | -12.3 (-3.69%) | 919,360 |
| 23 May 2008 | INR | 341.5 | 343.75 | 332.1 | 333.4 | 333.4 | -5.6 (-1.65%) | 638,406 |
| 22 May 2008 | INR | 349 | 349 | 338 | 339 | 339 | -12.95 (-3.68%) | 1,102,638 |
| 21 May 2008 | INR | 337 | 354.9 | 333.1 | 351.95 | 351.95 | +11.2 (+3.29%) | 1,413,309 |
| 20 May 2008 | INR | 345.85 | 349.8 | 337.25 | 340.75 | 340.75 | -5.2 (-1.50%) | 1,042,213 |
| 16 May 2008 | INR | 353 | 355.9 | 341.65 | 345.95 | 345.95 | -3.75 (-1.07%) | 1,172,416 |
| 15 May 2008 | INR | 340 | 354 | 340 | 349.7 | 349.7 | +7.9 (+2.31%) | 1,077,667 |
| 14 May 2008 | INR | 325.6 | 342.25 | 325.6 | 341.8 | 341.8 | +6.8 (+2.03%) | 1,392,127 |
| 13 May 2008 | INR | 334.9 | 343.9 | 333 | 335 | 335 | +0.9 (+0.27%) | 1,377,181 |
| 12 May 2008 | INR | 332.9 | 334.4 | 315.1 | 334.1 | 334.1 | -0.7 (-0.21%) | 2,135,041 |
| 9 May 2008 | INR | 348 | 349.4 | 334 | 334.8 | 334.8 | -14.4 (-4.12%) | 1,359,656 |
| 8 May 2008 | INR | 349.5 | 351.8 | 342.15 | 349.2 | 349.2 | -3.3 (-0.94%) | 1,556,279 |
| 7 May 2008 | INR | 361.4 | 363 | 350.6 | 352.5 | 352.5 | -11 (-3.03%) | 1,718,381 |
| 6 May 2008 | INR | 370 | 378.4 | 356.6 | 363.5 | 363.5 | -9.25 (-2.48%) | 1,322,521 |
| 5 May 2008 | INR | 379.4 | 384.8 | 370.1 | 372.75 | 372.75 | -3.05 (-0.81%) | 1,910,058 |
| 2 May 2008 | INR | 372.7 | 377.4 | 367.5 | 375.8 | 375.8 | +10.1 (+2.76%) | 1,370,241 |
| 30 Apr 2008 | INR | 373.4 | 379 | 363.1 | 365.7 | 365.7 | -3.35 (-0.91%) | 1,878,175 |
| 29 Apr 2008 | INR | 358 | 371.4 | 351 | 369.05 | 369.05 | +13.55 (+3.81%) | 2,277,802 |
| 28 Apr 2008 | INR | 355.25 | 363.45 | 350 | 355.5 | 355.5 | +1.3 (+0.37%) | 1,627,938 |
| 25 Apr 2008 | INR | 358.3 | 358.3 | 343.45 | 354.2 | 354.2 | +1.3 (+0.37%) | 1,278,798 |
| 24 Apr 2008 | INR | 367 | 368 | 350.5 | 352.9 | 352.9 | -10.5 (-2.89%) | 1,640,280 |
| 23 Apr 2008 | INR | 360 | 372 | 356.3 | 363.4 | 363.4 | +3.4 (+0.94%) | 2,243,037 |
| 22 Apr 2008 | INR | 361.1 | 364.9 | 352.5 | 360 | 360 | -3.8 (-1.04%) | 1,820,665 |
| 21 Apr 2008 | INR | 353 | 374.75 | 342.5 | 363.8 | 363.8 | +23.4 (+6.87%) | 4,414,803 |
| 17 Apr 2008 | INR | 336 | 347.8 | 333 | 340.4 | 340.4 | +5.5 (+1.64%) | 3,171,484 |
| 16 Apr 2008 | INR | 336 | 341.05 | 329.1 | 334.9 | 334.9 | +3.9 (+1.18%) | 1,953,105 |
| 15 Apr 2008 | INR | 329.7 | 341.4 | 324.5 | 331 | 331 | +0.3 (+0.09%) | 3,950,548 |
| 11 Apr 2008 | INR | 323.35 | 333.8 | 317 | 330.7 | 330.7 | +11.75 (+3.68%) | 3,649,211 |
