| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2008 | INR | 62.8 | 63.9 | 61.55 | 61.79 | 61.79 | +0.2 (+0.32%) | 17,491 |
| 5 Jun 2008 | INR | 63.95 | 63.95 | 60.73 | 61.59 | 61.59 | -0.63 (-1.01%) | 16,473 |
| 4 Jun 2008 | INR | 66.26 | 66.26 | 61.74 | 62.22 | 62.22 | -1.44 (-2.26%) | 23,301 |
| 3 Jun 2008 | INR | 64.91 | 65.34 | 62.89 | 63.66 | 63.66 | -2.02 (-3.08%) | 40,408 |
| 2 Jun 2008 | INR | 68.37 | 69.24 | 64.53 | 65.68 | 65.68 | -1.54 (-2.29%) | 18,699 |
| 30 May 2008 | INR | 66.93 | 69.58 | 66.74 | 67.22 | 67.22 | -0.43 (-0.64%) | 25,483 |
| 29 May 2008 | INR | 68.95 | 71.07 | 66.35 | 67.65 | 67.65 | -1.25 (-1.81%) | 15,215 |
| 28 May 2008 | INR | 66.35 | 70.2 | 65.39 | 68.9 | 68.9 | +1.97 (+2.94%) | 26,865 |
| 27 May 2008 | INR | 68.85 | 70.68 | 65.73 | 66.93 | 66.93 | -1.64 (-2.39%) | 24,218 |
| 26 May 2008 | INR | 70.01 | 70.44 | 67.99 | 68.57 | 68.57 | -2.59 (-3.64%) | 18,129 |
| 23 May 2008 | INR | 74.29 | 74.82 | 70.68 | 71.16 | 71.16 | -2.07 (-2.83%) | 25,828 |
| 22 May 2008 | INR | 72.22 | 75.97 | 72.22 | 73.23 | 73.23 | -0.91 (-1.23%) | 31,066 |
| 21 May 2008 | INR | 73.66 | 75.87 | 72.7 | 74.14 | 74.14 | +0.48 (+0.65%) | 27,153 |
| 20 May 2008 | INR | 74.05 | 75.39 | 72.6 | 73.66 | 73.66 | -0.53 (-0.71%) | 32,383 |
| 16 May 2008 | INR | 76.93 | 76.93 | 73.66 | 74.19 | 74.19 | -0.91 (-1.21%) | 54,951 |
| 15 May 2008 | INR | 72.12 | 75.97 | 70.54 | 75.1 | 75.1 | +4.23 (+5.97%) | 91,873 |
| 14 May 2008 | INR | 71.16 | 71.88 | 70.01 | 70.87 | 70.87 | +0.57 (+0.81%) | 27,037 |
| 13 May 2008 | INR | 71.64 | 72.84 | 69.82 | 70.3 | 70.3 | -0.86 (-1.21%) | 20,015 |
| 12 May 2008 | INR | 71.45 | 73.47 | 69.48 | 71.16 | 71.16 | -1.44 (-1.98%) | 25,539 |
| 9 May 2008 | INR | 73.13 | 76.35 | 72.12 | 72.6 | 72.6 | -3.08 (-4.07%) | 21,783 |
| 8 May 2008 | INR | 76.93 | 78.57 | 75.15 | 75.68 | 75.68 | -1.06 (-1.38%) | 76,461 |
| 7 May 2008 | INR | 75.3 | 77.36 | 74.14 | 76.74 | 76.74 | +2.36 (+3.17%) | 74,039 |
| 6 May 2008 | INR | 77.7 | 77.7 | 74.05 | 74.38 | 74.38 | -2.41 (-3.14%) | 30,904 |
| 5 May 2008 | INR | 77.7 | 79.82 | 76.21 | 76.79 | 76.79 | -1.58 (-2.02%) | 72,905 |
| 2 May 2008 | INR | 81.74 | 82.61 | 77.94 | 78.37 | 78.37 | -2.75 (-3.39%) | 45,929 |
| 30 Apr 2008 | INR | 83.09 | 83.57 | 80.39 | 81.12 | 81.12 | -0.43 (-0.53%) | 81,177 |
| 29 Apr 2008 | INR | 81.55 | 82.7 | 77.85 | 81.55 | 81.55 | +1.73 (+2.17%) | 96,716 |
| 28 Apr 2008 | INR | 77.89 | 82.12 | 77.89 | 79.82 | 79.82 | +2.26 (+2.91%) | 148,067 |
| 25 Apr 2008 | INR | 75.87 | 79.58 | 75.01 | 77.56 | 77.56 | +2.65 (+3.54%) | 115,714 |
| 24 Apr 2008 | INR | 75.25 | 78.76 | 74.29 | 74.91 | 74.91 | +0.62 (+0.83%) | 94,617 |
