| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2008 | INR | 60.2 | 61.95 | 58.1 | 60.2 | 60.2 | +0.6 (+1.01%) | 945,304 |
| 27 May 2008 | INR | 60.1 | 60.65 | 57.15 | 59.6 | 59.6 | +1.8 (+3.11%) | 350,915 |
| 26 May 2008 | INR | 60 | 61.9 | 57.4 | 57.8 | 57.8 | -1.3 (-2.20%) | 265,110 |
| 23 May 2008 | INR | 57 | 59.1 | 57 | 59.1 | 59.1 | +3.25 (+5.82%) | 417,598 |
| 22 May 2008 | INR | 58.9 | 59.45 | 55.85 | 55.85 | 55.85 | -2.9 (-4.94%) | 136,711 |
| 21 May 2008 | INR | 58.5 | 61 | 57.25 | 58.75 | 58.75 | -1.1 (-1.84%) | 211,697 |
| 20 May 2008 | INR | 56.5 | 60 | 55.55 | 59.85 | 59.85 | +2.35 (+4.09%) | 436,935 |
| 16 May 2008 | INR | 56 | 58 | 54.5 | 57.5 | 57.5 | +1.85 (+3.32%) | 252,490 |
| 15 May 2008 | INR | 52.75 | 55.65 | 52.75 | 55.65 | 55.65 | +2.9 (+5.50%) | 167,920 |
| 14 May 2008 | INR | 50.8 | 53.5 | 50.8 | 52.75 | 52.75 | +1.3 (+2.53%) | 93,826 |
| 13 May 2008 | INR | 53.5 | 54.85 | 50.8 | 51.45 | 51.45 | -1.55 (-2.92%) | 94,206 |
| 12 May 2008 | INR | 52.1 | 53.85 | 51.75 | 53 | 53 | -1.25 (-2.30%) | 124,525 |
| 9 May 2008 | INR | 53 | 56.7 | 52.25 | 54.25 | 54.25 | -0.2 (-0.37%) | 295,974 |
| 8 May 2008 | INR | 53 | 55.5 | 52.85 | 54.45 | 54.45 | -1.55 (-2.77%) | 175,599 |
| 7 May 2008 | INR | 58.3 | 58.3 | 53.3 | 56 | 56 | +0.5 (+0.90%) | 491,349 |
| 6 May 2008 | INR | 55.5 | 55.5 | 55.2 | 55.5 | 55.5 | +2.65 (+5.01%) | 147,672 |
| 5 May 2008 | INR | 52 | 52.85 | 52 | 52.85 | 52.85 | +2.55 (+5.07%) | 72,494 |
| 2 May 2008 | INR | 48.05 | 50.3 | 48.05 | 50.3 | 50.3 | +2.6 (+5.45%) | 193,116 |
| 30 Apr 2008 | INR | 50.5 | 50.5 | 47.7 | 47.7 | 47.7 | -0.8 (-1.65%) | 35,558 |
| 29 Apr 2008 | INR | 49.4 | 49.5 | 47.6 | 48.5 | 48.5 | -0.1 (-0.21%) | 80,762 |
| 28 Apr 2008 | INR | 49.05 | 50.4 | 48.55 | 48.6 | 48.6 | -1 (-2.02%) | 107,319 |
| 25 Apr 2008 | INR | 50.9 | 50.9 | 48.3 | 49.6 | 49.6 | +0.55 (+1.12%) | 138,012 |
| 24 Apr 2008 | INR | 49.75 | 50 | 48 | 49.05 | 49.05 | +0.75 (+1.55%) | 224,240 |
| 23 Apr 2008 | INR | 49.55 | 50.3 | 47.1 | 48.3 | 48.3 | -0.6 (-1.23%) | 218,062 |
| 22 Apr 2008 | INR | 46.9 | 49.05 | 46.9 | 48.9 | 48.9 | +2.4 (+5.16%) | 457,389 |
| 21 Apr 2008 | INR | 48.05 | 49.7 | 46 | 46.5 | 46.5 | -1 (-2.11%) | 645,858 |
| 17 Apr 2008 | INR | 47 | 47.9 | 45.5 | 47.5 | 47.5 | +1.9 (+4.17%) | 340,886 |
| 16 Apr 2008 | INR | 44 | 45.6 | 43.6 | 45.6 | 45.6 | +1.6 (+3.64%) | 144,959 |
| 15 Apr 2008 | INR | 42.1 | 44.25 | 42.1 | 44 | 44 | +1.05 (+2.44%) | 99,620 |
| 11 Apr 2008 | INR | 43.5 | 44.25 | 42 | 42.95 | 42.95 | +0.2 (+0.47%) | 76,116 |
