| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2008 | INR | 840 | 853.4 | 833.05 | 839.95 | 419.975 | +7.2 (+0.86%) | 133,951 |
| 28 May 2008 | INR | 816 | 836 | 801 | 832.75 | 416.375 | +19.15 (+2.35%) | 74,927 |
| 26 May 2008 | INR | 830 | 835.5 | 802 | 813.6 | 406.8 | -14.7 (-1.77%) | 119,166 |
| 23 May 2008 | INR | 839.8 | 863.5 | 822.35 | 828.3 | 414.15 | -13.25 (-1.57%) | 99,069 |
| 22 May 2008 | INR | 855 | 885.95 | 837.55 | 841.55 | 420.775 | -27.05 (-3.11%) | 151,171 |
| 21 May 2008 | INR | 901.95 | 904 | 865.65 | 868.6 | 434.3 | -37.8 (-4.17%) | 159,890 |
| 20 May 2008 | INR | 948 | 948 | 895 | 906.4 | 453.2 | -49.65 (-5.19%) | 241,790 |
| 16 May 2008 | INR | 961 | 990 | 951 | 956.05 | 478.025 | +22.6 (+2.42%) | 222,660 |
| 15 May 2008 | INR | 945 | 964.45 | 929 | 933.45 | 466.725 | +1.45 (+0.16%) | 120,520 |
| 14 May 2008 | INR | 900 | 944 | 890.1 | 932 | 466 | +29.4 (+3.26%) | 141,345 |
| 13 May 2008 | INR | 934 | 948.2 | 892 | 902.6 | 451.3 | -16.05 (-1.75%) | 118,837 |
| 12 May 2008 | INR | 825 | 939.9 | 825 | 918.65 | 459.325 | +22.8 (+2.55%) | 160,129 |
| 9 May 2008 | INR | 930 | 946 | 885 | 895.85 | 447.925 | -36.3 (-3.89%) | 60,580 |
| 8 May 2008 | INR | 940 | 960 | 922 | 932.15 | 466.075 | -20.05 (-2.11%) | 114,345 |
| 7 May 2008 | INR | 955 | 979.7 | 938 | 952.2 | 476.1 | +8.8 (+0.93%) | 231,390 |
| 6 May 2008 | INR | 915 | 958 | 881.15 | 943.4 | 471.7 | +22.95 (+2.49%) | 206,355 |
| 5 May 2008 | INR | 953 | 959 | 916.4 | 920.45 | 460.225 | -30.2 (-3.18%) | 66,179 |
| 2 May 2008 | INR | 934 | 968 | 921 | 950.65 | 475.325 | +36.6 (+4.00%) | 169,438 |
| 30 Apr 2008 | INR | 910 | 938 | 878.2 | 914.05 | 457.025 | +12.05 (+1.34%) | 246,833 |
| 29 Apr 2008 | INR | 821.05 | 908 | 804.05 | 902 | 451 | +85.8 (+10.51%) | 258,642 |
| 28 Apr 2008 | INR | 830 | 852 | 811.2 | 816.2 | 408.1 | +4.55 (+0.56%) | 49,258 |
| 25 Apr 2008 | INR | 815 | 825 | 801 | 811.65 | 405.825 | +5.25 (+0.65%) | 49,091 |
| 24 Apr 2008 | INR | 840 | 855 | 800 | 806.4 | 403.2 | -28.05 (-3.36%) | 54,376 |
| 23 Apr 2008 | INR | 840 | 877 | 830 | 834.45 | 417.225 | -11.1 (-1.31%) | 48,041 |
| 22 Apr 2008 | INR | 860 | 877 | 795 | 845.55 | 422.775 | -35.7 (-4.05%) | 50,046 |
| 21 Apr 2008 | INR | 934.45 | 950 | 875.3 | 881.25 | 440.625 | -50.3 (-5.40%) | 79,825 |
| 17 Apr 2008 | INR | 925 | 954 | 923 | 931.55 | 465.775 | +19.45 (+2.13%) | 113,607 |
| 16 Apr 2008 | INR | 869 | 930 | 865 | 912.1 | 456.05 | +56.9 (+6.65%) | 167,786 |
| 15 Apr 2008 | INR | 820 | 864.7 | 802.1 | 855.2 | 427.6 | +31.9 (+3.87%) | 109,124 |
| 11 Apr 2008 | INR | 837 | 844 | 813.15 | 823.3 | 411.65 | -6.7 (-0.81%) | 75,505 |
