| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2008 | INR | 227.997 | 239.998 | 222.002 | 230.648 | 230.648 | +0.495 (+0.22%) | 101,918 |
| 6 Jun 2008 | INR | 234.949 | 236.951 | 229.9 | 230.153 | 230.153 | +0.506 (+0.22%) | 66,224 |
| 5 Jun 2008 | INR | 227.997 | 231.946 | 216.997 | 229.647 | 229.647 | +7.799 (+3.52%) | 87,667 |
| 4 Jun 2008 | INR | 235.004 | 236.995 | 217.998 | 221.848 | 221.848 | -14.399 (-6.09%) | 105,228 |
| 3 Jun 2008 | INR | 234.003 | 242 | 217.701 | 236.247 | 236.247 | -4.004 (-1.67%) | 67,068 |
| 2 Jun 2008 | INR | 249.997 | 253.198 | 236.951 | 240.251 | 240.251 | -5.896 (-2.40%) | 131,407 |
| 30 May 2008 | INR | 244.002 | 254.496 | 243.199 | 246.147 | 246.147 | +4.202 (+1.74%) | 125,216 |
| 29 May 2008 | INR | 239.899 | 248.501 | 237.149 | 241.945 | 241.945 | +4.147 (+1.74%) | 95,453 |
| 28 May 2008 | INR | 251.955 | 251.999 | 232.496 | 237.798 | 237.798 | -6.248 (-2.56%) | 89,248 |
| 27 May 2008 | INR | 256.003 | 259.897 | 242 | 244.046 | 244.046 | -9.306 (-3.67%) | 77,427 |
| 26 May 2008 | INR | 257.004 | 260.095 | 248.699 | 253.352 | 253.352 | -4.543 (-1.76%) | 174,142 |
| 23 May 2008 | INR | 275.495 | 279.653 | 255.497 | 257.895 | 257.895 | -16.555 (-6.03%) | 211,304 |
| 22 May 2008 | INR | 270.996 | 283.998 | 266.596 | 274.45 | 274.45 | +3.454 (+1.27%) | 478,903 |
| 21 May 2008 | INR | 253 | 273.999 | 251.999 | 270.996 | 270.996 | +17.248 (+6.80%) | 375,446 |
| 20 May 2008 | INR | 251.999 | 256.795 | 250.998 | 253.748 | 253.748 | +2.299 (+0.91%) | 83,878 |
| 16 May 2008 | INR | 255.002 | 256.751 | 250.096 | 251.449 | 251.449 | -1.705 (-0.67%) | 85,204 |
| 15 May 2008 | INR | 256.245 | 257.95 | 250.646 | 253.154 | 253.154 | +0.704 (+0.28%) | 69,792 |
| 14 May 2008 | INR | 252.296 | 260.953 | 249.997 | 252.45 | 252.45 | +0.154 (+0.06%) | 123,288 |
| 13 May 2008 | INR | 253.902 | 261.503 | 249.997 | 252.296 | 252.296 | +5.192 (+2.10%) | 221,598 |
| 12 May 2008 | INR | 250.998 | 252.098 | 236.995 | 247.104 | 247.104 | -4.851 (-1.93%) | 270,596 |
| 9 May 2008 | INR | 263.505 | 268.851 | 246.499 | 251.955 | 251.955 | -11.44 (-4.34%) | 242,058 |
| 8 May 2008 | INR | 261.25 | 268.752 | 256.597 | 263.395 | 263.395 | +2.695 (+1.03%) | 391,675 |
| 7 May 2008 | INR | 256.795 | 263.802 | 252.197 | 260.7 | 260.7 | +4.895 (+1.91%) | 403,840 |
| 6 May 2008 | INR | 258.005 | 264.396 | 253.253 | 255.805 | 255.805 | -1.694 (-0.66%) | 167,413 |
| 5 May 2008 | INR | 267.696 | 276.001 | 253.099 | 257.499 | 257.499 | -8.206 (-3.09%) | 331,746 |
| 2 May 2008 | INR | 262.702 | 276.705 | 256.003 | 265.705 | 265.705 | +6.556 (+2.53%) | 341,999 |
| 30 Apr 2008 | INR | 254.804 | 262.999 | 242 | 259.149 | 259.149 | +3.3 (+1.29%) | 654,011 |
| 29 Apr 2008 | INR | 249.997 | 265.001 | 246.004 | 255.849 | 255.849 | +12.65 (+5.20%) | 964,624 |
| 28 Apr 2008 | INR | 221.001 | 246.4 | 220.451 | 243.199 | 243.199 | +19.195 (+8.57%) | 579,184 |
| 25 Apr 2008 | INR | 227.997 | 231.704 | 221.155 | 224.004 | 224.004 | -0.099 (-0.04%) | 139,467 |
