| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2008 | INR | 435.85 | 435.85 | 416 | 417.6 | 417.6 | -14.15 (-3.28%) | 22,362 |
| 21 May 2008 | INR | 430 | 444.6 | 427.1 | 431.75 | 431.75 | -9.85 (-2.23%) | 25,638 |
| 20 May 2008 | INR | 456.5 | 456.5 | 440 | 441.6 | 441.6 | -10.15 (-2.25%) | 302,346 |
| 19 May 2008 | INR | 0 | 0 | 0 | 451.75 | 451.75 | 0.0 (0.0%) | 0 |
| 16 May 2008 | INR | 449.7 | 460 | 442.5 | 451.75 | 451.75 | +10.35 (+2.34%) | 23,680 |
| 15 May 2008 | INR | 458.75 | 461.95 | 439.5 | 441.4 | 441.4 | -8.6 (-1.91%) | 44,602 |
| 14 May 2008 | INR | 449.4 | 464 | 441 | 450 | 450 | +8.85 (+2.01%) | 926,610 |
| 13 May 2008 | INR | 449.4 | 454.55 | 440 | 441.15 | 441.15 | +0.4 (+0.09%) | 18,618 |
| 12 May 2008 | INR | 441 | 445.5 | 425.1 | 440.75 | 440.75 | -4.1 (-0.92%) | 52,398 |
| 9 May 2008 | INR | 441 | 449.5 | 436 | 444.85 | 444.85 | +9.85 (+2.26%) | 331,650 |
| 8 May 2008 | INR | 460.1 | 464.95 | 425.75 | 435 | 435 | -28 (-6.05%) | 72,510 |
| 7 May 2008 | INR | 482 | 482 | 460.1 | 463 | 463 | -17 (-3.54%) | 29,810 |
| 6 May 2008 | INR | 491 | 491 | 475 | 480 | 480 | -9.9 (-2.02%) | 52,150 |
| 5 May 2008 | INR | 469 | 518.9 | 467.1 | 489.9 | 489.9 | +19.85 (+4.22%) | 256,548 |
| 2 May 2008 | INR | 474.4 | 484 | 450.35 | 470.05 | 470.05 | +8.65 (+1.87%) | 169,462 |
| 1 May 2008 | INR | 0 | 0 | 0 | 461.4 | 461.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2008 | INR | 452 | 477 | 444 | 461.4 | 461.4 | +21.05 (+4.78%) | 317,232 |
| 29 Apr 2008 | INR | 435.1 | 451.7 | 418 | 440.35 | 440.35 | +11.35 (+2.65%) | 100,598 |
| 28 Apr 2008 | INR | 442 | 458 | 429 | 429 | 429 | -8.45 (-1.93%) | 41,854 |
| 25 Apr 2008 | INR | 440.9 | 465.95 | 430.1 | 437.45 | 437.45 | +1.5 (+0.34%) | 103,810 |
| 24 Apr 2008 | INR | 439 | 442 | 427 | 435.95 | 435.95 | +0.25 (+0.06%) | 14,558 |
| 23 Apr 2008 | INR | 438 | 443.75 | 433.5 | 435.7 | 435.7 | +3.95 (+0.91%) | 7,708 |
| 22 Apr 2008 | INR | 435 | 442 | 429 | 431.75 | 431.75 | -1.2 (-0.28%) | 20,196 |
| 21 Apr 2008 | INR | 416 | 440 | 416 | 432.95 | 432.95 | +7.25 (+1.70%) | 32,474 |
| 18 Apr 2008 | INR | 0 | 0 | 0 | 425.7 | 425.7 | 0.0 (0.0%) | 0 |
| 17 Apr 2008 | INR | 443 | 443 | 425 | 425.7 | 425.7 | -5.8 (-1.34%) | 24,000 |
| 16 Apr 2008 | INR | 428.4 | 444 | 418 | 431.5 | 431.5 | +16.25 (+3.91%) | 101,768 |
| 15 Apr 2008 | INR | 405 | 445 | 398.5 | 415.25 | 415.25 | +2.1 (+0.51%) | 154,422 |
| 14 Apr 2008 | INR | 0 | 0 | 0 | 413.15 | 413.15 | 0.0 (0.0%) | 0 |
| 11 Apr 2008 | INR | 413 | 420 | 410 | 413.15 | 413.15 | +6.05 (+1.49%) | 222,160 |
