| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2008 | INR | 13.7 | 14.35 | 13.1 | 13.1 | 13.1 | -1.25 (-8.71%) | 14,150 |
| 30 Jun 2008 | INR | 14.5 | 15.35 | 13.6 | 14.35 | 14.35 | -0.35 (-2.38%) | 4,663 |
| 27 Jun 2008 | INR | 15 | 15 | 14.5 | 14.7 | 14.7 | -0.6 (-3.92%) | 9,531 |
| 26 Jun 2008 | INR | 15.6 | 15.65 | 15.1 | 15.3 | 15.3 | 0.0 (0.0%) | 2,925 |
| 25 Jun 2008 | INR | 14.65 | 15.3 | 14.6 | 15.3 | 15.3 | -0.3 (-1.92%) | 3,052 |
| 24 Jun 2008 | INR | 15.4 | 15.8 | 15.15 | 15.6 | 15.6 | -0.3 (-1.89%) | 19,716 |
| 23 Jun 2008 | INR | 16.25 | 16.5 | 15.8 | 15.9 | 15.9 | -0.7 (-4.22%) | 4,940 |
| 20 Jun 2008 | INR | 17.05 | 17.3 | 16.5 | 16.6 | 16.6 | -0.6 (-3.49%) | 10,563 |
| 19 Jun 2008 | INR | 17 | 17.45 | 17 | 17.2 | 17.2 | -0.5 (-2.82%) | 2,084 |
| 18 Jun 2008 | INR | 17.2 | 17.95 | 17.1 | 17.7 | 17.7 | +0.6 (+3.51%) | 4,978 |
| 17 Jun 2008 | INR | 17.05 | 17.9 | 17 | 17.1 | 17.1 | -0.35 (-2.01%) | 3,717 |
| 16 Jun 2008 | INR | 16.6 | 17.75 | 16.6 | 17.45 | 17.45 | +0.3 (+1.75%) | 7,131 |
| 13 Jun 2008 | INR | 16.45 | 17.4 | 16.45 | 17.15 | 17.15 | +0.05 (+0.29%) | 6,120 |
| 12 Jun 2008 | INR | 16.35 | 17.1 | 16.3 | 17.1 | 17.1 | +0.15 (+0.88%) | 10,248 |
| 11 Jun 2008 | INR | 18 | 18 | 16.65 | 16.95 | 16.95 | +0.35 (+2.11%) | 8,942 |
| 10 Jun 2008 | INR | 16.5 | 17 | 16.2 | 16.6 | 16.6 | -0.2 (-1.19%) | 8,122 |
| 9 Jun 2008 | INR | 15.65 | 17.45 | 15.65 | 16.8 | 16.8 | -0.25 (-1.47%) | 10,944 |
| 6 Jun 2008 | INR | 17 | 17.5 | 17 | 17.05 | 17.05 | -0.2 (-1.16%) | 3,642 |
| 5 Jun 2008 | INR | 17 | 18.25 | 16.75 | 17.25 | 17.25 | 0.0 (0.0%) | 5,550 |
| 4 Jun 2008 | INR | 18.8 | 18.8 | 17.25 | 17.25 | 17.25 | +0.05 (+0.29%) | 9,156 |
| 3 Jun 2008 | INR | 18.2 | 18.2 | 17.2 | 17.2 | 17.2 | -1 (-5.49%) | 15,363 |
| 2 Jun 2008 | INR | 19 | 19.35 | 17.8 | 18.2 | 18.2 | -0.7 (-3.70%) | 6,219 |
| 30 May 2008 | INR | 18.9 | 19.1 | 18.55 | 18.9 | 18.9 | -0.1 (-0.53%) | 7,596 |
| 29 May 2008 | INR | 19.05 | 19.45 | 19 | 19 | 19 | +0.25 (+1.33%) | 9,555 |
| 28 May 2008 | INR | 18.1 | 19.1 | 18.1 | 18.75 | 18.75 | -0.15 (-0.79%) | 13,495 |
| 27 May 2008 | INR | 19 | 19.85 | 18.25 | 18.9 | 18.9 | -0.1 (-0.53%) | 14,167 |
| 26 May 2008 | INR | 18.65 | 20 | 18.65 | 19 | 19 | -1.2 (-5.94%) | 9,146 |
| 23 May 2008 | INR | 20.4 | 20.9 | 20.1 | 20.2 | 20.2 | -0.55 (-2.65%) | 10,079 |
| 22 May 2008 | INR | 20.7 | 21 | 20.2 | 20.75 | 20.75 | +0.25 (+1.22%) | 17,124 |
| 21 May 2008 | INR | 20.4 | 21.05 | 20 | 20.5 | 20.5 | -0.1 (-0.49%) | 12,490 |
