| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 33 | 33 | 31.45 | 32.15 | 6.43 | -0.9 (-2.72%) | 75,136 |
| 23 May 2008 | INR | 34 | 35 | 32.75 | 33.05 | 6.61 | -1 (-2.94%) | 174,796 |
| 22 May 2008 | INR | 34.7 | 35.85 | 34 | 34.05 | 6.81 | -1.3 (-3.68%) | 62,276 |
| 21 May 2008 | INR | 35 | 35.55 | 34 | 35.35 | 7.07 | +0.35 (+1%) | 51,007 |
| 20 May 2008 | INR | 35 | 35.9 | 34.15 | 35 | 7 | -0.6 (-1.69%) | 51,033 |
| 16 May 2008 | INR | 37 | 37 | 34.75 | 35.6 | 7.12 | +0.35 (+0.99%) | 82,641 |
| 15 May 2008 | INR | 35.25 | 35.4 | 34.1 | 35.25 | 7.05 | +1.5 (+4.44%) | 93,394 |
| 14 May 2008 | INR | 33.95 | 34.3 | 33 | 33.75 | 6.75 | +0.75 (+2.27%) | 35,716 |
| 13 May 2008 | INR | 34.25 | 35.25 | 33 | 33 | 6.6 | -1 (-2.94%) | 112,970 |
| 12 May 2008 | INR | 35.55 | 35.55 | 33.8 | 34 | 6.8 | -1.55 (-4.36%) | 121,326 |
| 9 May 2008 | INR | 35.7 | 37.45 | 34.7 | 35.55 | 7.11 | -0.15 (-0.42%) | 113,802 |
| 8 May 2008 | INR | 36.45 | 36.6 | 35.15 | 35.7 | 7.14 | -0.75 (-2.06%) | 40,001 |
| 7 May 2008 | INR | 38.2 | 38.2 | 36.3 | 36.45 | 7.29 | -1.75 (-4.58%) | 75,936 |
| 6 May 2008 | INR | 39.4 | 40.45 | 38.1 | 38.2 | 7.64 | -1.9 (-4.74%) | 112,336 |
| 5 May 2008 | INR | 39.3 | 40.65 | 38 | 40.1 | 8.02 | +1.35 (+3.48%) | 406,997 |
| 2 May 2008 | INR | 40.05 | 40.05 | 36.9 | 38.75 | 7.75 | +0.6 (+1.57%) | 439,254 |
| 30 Apr 2008 | INR | 38.15 | 38.15 | 38.15 | 38.15 | 7.63 | +1.8 (+4.95%) | 114,533 |
| 29 Apr 2008 | INR | 36 | 36.35 | 35.05 | 36.35 | 7.27 | +1.7 (+4.91%) | 78,460 |
| 28 Apr 2008 | INR | 35.05 | 35.4 | 34.1 | 34.65 | 6.93 | +0.1 (+0.29%) | 50,548 |
| 25 Apr 2008 | INR | 35.5 | 35.5 | 34.55 | 34.55 | 6.91 | -0.25 (-0.72%) | 70,599 |
| 24 Apr 2008 | INR | 36 | 36.8 | 34.3 | 34.8 | 6.96 | -1.2 (-3.33%) | 90,954 |
| 23 Apr 2008 | INR | 37.85 | 37.9 | 35.4 | 36 | 7.2 | -1.2 (-3.23%) | 149,449 |
| 22 Apr 2008 | INR | 37 | 38.5 | 37 | 37.2 | 7.44 | -0.15 (-0.40%) | 110,908 |
| 21 Apr 2008 | INR | 38 | 38 | 37 | 37.35 | 7.47 | -0.45 (-1.19%) | 71,936 |
| 17 Apr 2008 | INR | 39.9 | 40.25 | 37.05 | 37.8 | 7.56 | -1 (-2.58%) | 131,620 |
| 16 Apr 2008 | INR | 38.95 | 38.95 | 38 | 38.8 | 7.76 | +1.7 (+4.58%) | 169,109 |
| 15 Apr 2008 | INR | 34.8 | 37.1 | 34.5 | 37.1 | 7.42 | +1.75 (+4.95%) | 140,981 |
| 11 Apr 2008 | INR | 37.6 | 37.6 | 35 | 35.35 | 7.07 | -0.5 (-1.39%) | 123,038 |
| 10 Apr 2008 | INR | 34.9 | 35.85 | 34.55 | 35.85 | 7.17 | +1.7 (+4.98%) | 41,060 |
| 9 Apr 2008 | INR | 32 | 34.15 | 32 | 34.15 | 6.83 | +1.6 (+4.92%) | 86,388 |
