| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2008 | INR | 468 | 481 | 461.1 | 461.1 | 461.1 | -2.9 (-0.63%) | 22,923 |
| 20 May 2008 | INR | 470 | 485.6 | 463.4 | 464 | 464 | -12.25 (-2.57%) | 47,288 |
| 16 May 2008 | INR | 483.6 | 490 | 470.65 | 476.25 | 476.25 | -0.6 (-0.13%) | 34,935 |
| 15 May 2008 | INR | 462.9 | 494.9 | 461.1 | 476.85 | 476.85 | +16.25 (+3.53%) | 39,324 |
| 14 May 2008 | INR | 469.4 | 478 | 460 | 460.6 | 460.6 | -9.4 (-2%) | 36,861 |
| 13 May 2008 | INR | 489.9 | 513.7 | 464.3 | 470 | 470 | -19.9 (-4.06%) | 234,125 |
| 12 May 2008 | INR | 452 | 497.8 | 452 | 489.9 | 489.9 | +33.5 (+7.34%) | 197,216 |
| 9 May 2008 | INR | 400.05 | 456.4 | 400.05 | 456.4 | 456.4 | +46.4 (+11.32%) | 153,951 |
| 8 May 2008 | INR | 417.55 | 438.45 | 400 | 410 | 410 | -7.55 (-1.81%) | 65,883 |
| 7 May 2008 | INR | 410 | 417.55 | 390.05 | 417.55 | 417.55 | +22.55 (+5.71%) | 63,518 |
| 6 May 2008 | INR | 386 | 402.8 | 380 | 395 | 395 | +10 (+2.60%) | 66,649 |
| 5 May 2008 | INR | 394.9 | 396 | 380 | 385 | 385 | -5 (-1.28%) | 5,839 |
| 2 May 2008 | INR | 402 | 402 | 390 | 390 | 390 | -5.05 (-1.28%) | 3,949 |
| 30 Apr 2008 | INR | 400.1 | 407 | 395.05 | 395.05 | 395.05 | -5.95 (-1.48%) | 4,108 |
| 29 Apr 2008 | INR | 409 | 410 | 400 | 401 | 401 | +1 (+0.25%) | 5,892 |
| 28 Apr 2008 | INR | 419 | 428 | 400 | 400 | 400 | -13.25 (-3.21%) | 10,273 |
| 25 Apr 2008 | INR | 411.95 | 419 | 385 | 413.25 | 413.25 | +13.25 (+3.31%) | 18,632 |
| 24 Apr 2008 | INR | 407.65 | 417 | 400 | 400 | 400 | -6 (-1.48%) | 4,845 |
| 23 Apr 2008 | INR | 421 | 423 | 404.1 | 406 | 406 | -10 (-2.40%) | 13,972 |
| 22 Apr 2008 | INR | 392 | 426 | 390 | 416 | 416 | +14.8 (+3.69%) | 32,064 |
| 21 Apr 2008 | INR | 407.1 | 425.7 | 401 | 401.2 | 401.2 | -1.8 (-0.45%) | 20,354 |
| 17 Apr 2008 | INR | 402 | 435 | 398.9 | 403 | 403 | -16.85 (-4.01%) | 85,911 |
| 16 Apr 2008 | INR | 459.4 | 459.4 | 419.85 | 419.85 | 419.85 | -22.1 (-5.00%) | 124,685 |
| 15 Apr 2008 | INR | 441.95 | 441.95 | 425.05 | 441.95 | 441.95 | +21.05 (+5.00%) | 51,954 |
| 11 Apr 2008 | INR | 417 | 420.9 | 412 | 420.9 | 420.9 | +7.95 (+1.93%) | 19,871 |
| 10 Apr 2008 | INR | 385 | 415.55 | 376.05 | 412.95 | 412.95 | +24.95 (+6.43%) | 180,064 |
| 9 Apr 2008 | INR | 408.9 | 414.5 | 384 | 388 | 388 | -9.05 (-2.28%) | 50,918 |
| 8 Apr 2008 | INR | 378.9 | 397.05 | 372.15 | 397.05 | 397.05 | +17.05 (+4.49%) | 56,430 |
| 7 Apr 2008 | INR | 378 | 385 | 362.25 | 380 | 380 | +2.8 (+0.74%) | 21,843 |
| 4 Apr 2008 | INR | 370 | 377.2 | 365.05 | 377.2 | 377.2 | +15.95 (+4.42%) | 61,022 |
