| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 413.5 | 417.45 | 401 | 411.2 | 411.2 | -11.25 (-2.66%) | 3,218,088 |
| 26 May 2008 | INR | 437 | 444.5 | 419.1 | 422.45 | 422.45 | -17.3 (-3.93%) | 3,290,921 |
| 23 May 2008 | INR | 442.1 | 446.4 | 436.5 | 439.75 | 439.75 | +0.3 (+0.07%) | 3,129,224 |
| 22 May 2008 | INR | 442 | 447.7 | 428 | 439.45 | 439.45 | -3.45 (-0.78%) | 4,112,511 |
| 21 May 2008 | INR | 433 | 448 | 430.05 | 442.9 | 442.9 | +8.1 (+1.86%) | 3,708,552 |
| 20 May 2008 | INR | 417.25 | 437.2 | 415.15 | 434.8 | 434.8 | +17.55 (+4.21%) | 3,539,109 |
| 16 May 2008 | INR | 420 | 420 | 415.1 | 417.25 | 417.25 | +1.3 (+0.31%) | 920,928 |
| 15 May 2008 | INR | 409.95 | 417.65 | 409.95 | 415.95 | 415.95 | +6.7 (+1.64%) | 1,216,945 |
| 14 May 2008 | INR | 407 | 411.5 | 404 | 409.25 | 409.25 | +2.6 (+0.64%) | 1,115,696 |
| 13 May 2008 | INR | 414 | 420 | 405 | 406.65 | 406.65 | -3.4 (-0.83%) | 1,818,613 |
| 12 May 2008 | INR | 408 | 413.7 | 395 | 410.05 | 410.05 | +2 (+0.49%) | 2,281,722 |
| 9 May 2008 | INR | 420 | 427.7 | 405.15 | 408.05 | 408.05 | -11.75 (-2.80%) | 2,964,877 |
| 8 May 2008 | INR | 410 | 426.9 | 406.65 | 419.8 | 419.8 | +8.3 (+2.02%) | 5,979,787 |
| 7 May 2008 | INR | 407.8 | 413.9 | 400.25 | 411.5 | 411.5 | +7.5 (+1.86%) | 2,497,444 |
| 6 May 2008 | INR | 402 | 410.2 | 400.75 | 404 | 404 | +3.25 (+0.81%) | 2,407,726 |
| 5 May 2008 | INR | 399 | 405.85 | 396 | 400.75 | 400.75 | +4 (+1.01%) | 1,513,747 |
| 2 May 2008 | INR | 399 | 404.35 | 395.25 | 396.75 | 396.75 | +2.45 (+0.62%) | 1,622,916 |
| 30 Apr 2008 | INR | 404.4 | 407 | 393.15 | 394.3 | 394.3 | -8 (-1.99%) | 1,349,111 |
| 29 Apr 2008 | INR | 405 | 406.95 | 397.2 | 402.3 | 402.3 | -0.95 (-0.24%) | 1,800,478 |
| 28 Apr 2008 | INR | 405.25 | 414.7 | 401.3 | 403.25 | 403.25 | +1.1 (+0.27%) | 2,941,780 |
| 25 Apr 2008 | INR | 389 | 404.65 | 385.85 | 402.15 | 402.15 | +14.65 (+3.78%) | 5,125,619 |
| 24 Apr 2008 | INR | 391.5 | 394.4 | 382 | 387.5 | 387.5 | +3.45 (+0.90%) | 2,477,701 |
| 23 Apr 2008 | INR | 380.25 | 387.9 | 380.1 | 384.05 | 384.05 | +6.7 (+1.78%) | 1,502,104 |
| 22 Apr 2008 | INR | 371 | 383.7 | 367 | 377.35 | 377.35 | +3.6 (+0.96%) | 1,678,126 |
| 21 Apr 2008 | INR | 385 | 391.7 | 370 | 373.75 | 373.75 | -9.8 (-2.56%) | 1,770,109 |
| 17 Apr 2008 | INR | 380 | 389.5 | 378.25 | 383.55 | 383.55 | +7.75 (+2.06%) | 1,945,841 |
| 16 Apr 2008 | INR | 385.6 | 403.95 | 373.2 | 375.8 | 375.8 | -8.55 (-2.22%) | 4,002,258 |
| 15 Apr 2008 | INR | 360.1 | 388.8 | 355.25 | 384.35 | 384.35 | +23 (+6.37%) | 3,227,190 |
| 11 Apr 2008 | INR | 361.9 | 365.55 | 358 | 361.35 | 361.35 | +2.95 (+0.82%) | 1,560,942 |
| 10 Apr 2008 | INR | 357.5 | 368 | 355.1 | 358.4 | 358.4 | -3.85 (-1.06%) | 2,643,065 |
