| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2008 | INR | 238 | 238.9 | 225 | 225.4 | 225.4 | -7.5 (-3.22%) | 6,671,996 |
| 30 May 2008 | INR | 308.5 | 310 | 231 | 232.9 | 232.9 | -182.1 (-43.88%) | 23,337,882 |
| 29 May 2008 | INR | 410 | 426.5 | 402.1 | 415 | 415 | +3.25 (+0.79%) | 9,489,773 |
| 28 May 2008 | INR | 408.05 | 418 | 401.2 | 411.75 | 411.75 | -4.75 (-1.14%) | 6,164,233 |
| 27 May 2008 | INR | 423 | 428.8 | 407.3 | 416.5 | 416.5 | -5.1 (-1.21%) | 6,744,076 |
| 26 May 2008 | INR | 436.9 | 444.9 | 418.6 | 421.6 | 421.6 | -17.4 (-3.96%) | 5,443,222 |
| 23 May 2008 | INR | 455 | 455 | 436 | 439 | 439 | -1.15 (-0.26%) | 4,808,622 |
| 22 May 2008 | INR | 440 | 447.45 | 427.15 | 440.15 | 440.15 | -2.95 (-0.67%) | 6,322,786 |
| 21 May 2008 | INR | 432 | 447.85 | 430.1 | 443.1 | 443.1 | +8.1 (+1.86%) | 5,818,207 |
| 20 May 2008 | INR | 420.95 | 436.9 | 414 | 435 | 435 | +16.2 (+3.87%) | 6,495,843 |
| 16 May 2008 | INR | 415.9 | 424.25 | 415.1 | 418.8 | 418.8 | +2.55 (+0.61%) | 1,698,766 |
| 15 May 2008 | INR | 418.4 | 418.4 | 410.5 | 416.25 | 416.25 | +6.75 (+1.65%) | 2,335,728 |
| 14 May 2008 | INR | 406.75 | 411.5 | 403 | 409.5 | 409.5 | +4.35 (+1.07%) | 2,527,395 |
| 13 May 2008 | INR | 419.4 | 420 | 405.1 | 405.15 | 405.15 | -8.4 (-2.03%) | 3,067,521 |
| 12 May 2008 | INR | 411 | 413.55 | 395.25 | 413.55 | 413.55 | +4.2 (+1.03%) | 4,162,038 |
| 9 May 2008 | INR | 421 | 427.7 | 405.2 | 409.35 | 409.35 | -11.2 (-2.66%) | 5,476,475 |
| 8 May 2008 | INR | 411.5 | 427.4 | 405.05 | 420.55 | 420.55 | +7.85 (+1.90%) | 9,610,063 |
| 7 May 2008 | INR | 405.5 | 413.95 | 402.1 | 412.7 | 412.7 | +8.7 (+2.15%) | 4,517,972 |
| 6 May 2008 | INR | 402 | 409.9 | 397.7 | 404 | 404 | +2.5 (+0.62%) | 4,329,583 |
| 5 May 2008 | INR | 400 | 405.9 | 396.55 | 401.5 | 401.5 | +6.5 (+1.65%) | 3,281,880 |
| 2 May 2008 | INR | 400 | 404 | 394.4 | 395 | 395 | +0.65 (+0.16%) | 3,324,420 |
| 30 Apr 2008 | INR | 405 | 407 | 393.55 | 394.35 | 394.35 | -5.95 (-1.49%) | 2,270,750 |
| 29 Apr 2008 | INR | 401 | 409 | 396.1 | 400.3 | 400.3 | -2.15 (-0.53%) | 3,982,443 |
| 28 Apr 2008 | INR | 405 | 414.8 | 401.3 | 402.45 | 402.45 | -0.05 (-0.01%) | 4,956,841 |
| 25 Apr 2008 | INR | 389 | 404.9 | 385.2 | 402.5 | 402.5 | +16.45 (+4.26%) | 8,205,229 |
| 24 Apr 2008 | INR | 392 | 394.5 | 381 | 386.05 | 386.05 | -0.35 (-0.09%) | 5,133,030 |
| 23 Apr 2008 | INR | 386.7 | 389.4 | 379.1 | 386.4 | 386.4 | +7.15 (+1.89%) | 2,802,487 |
| 22 Apr 2008 | INR | 370 | 384 | 364.1 | 379.25 | 379.25 | +5.8 (+1.55%) | 3,554,882 |
| 21 Apr 2008 | INR | 387 | 391.2 | 372.6 | 373.45 | 373.45 | -11.85 (-3.08%) | 3,031,578 |
| 17 Apr 2008 | INR | 380 | 390 | 378.05 | 385.3 | 385.3 | +11.7 (+3.13%) | 3,435,564 |
