| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | INR | 364 | 364 | 345.5 | 350 | 350 | -12 (-3.31%) | 8,758 |
| 23 May 2008 | INR | 370.05 | 378.9 | 358 | 362 | 362 | -9 (-2.43%) | 8,243 |
| 22 May 2008 | INR | 366 | 387 | 366 | 371 | 371 | -6.75 (-1.79%) | 7,998 |
| 21 May 2008 | INR | 366 | 383 | 365.5 | 377.75 | 377.75 | +12.75 (+3.49%) | 12,461 |
| 20 May 2008 | INR | 360 | 388 | 352.05 | 365 | 365 | +12 (+3.40%) | 30,902 |
| 16 May 2008 | INR | 361 | 364 | 350 | 353 | 353 | -5 (-1.40%) | 35,711 |
| 15 May 2008 | INR | 350.4 | 374.95 | 350 | 358 | 358 | +8 (+2.29%) | 26,177 |
| 14 May 2008 | INR | 350.05 | 355 | 350 | 350 | 350 | +0.15 (+0.04%) | 5,981 |
| 13 May 2008 | INR | 368.95 | 368.95 | 349 | 349.85 | 349.85 | -5.15 (-1.45%) | 14,570 |
| 12 May 2008 | INR | 348.45 | 379 | 348.45 | 355 | 355 | +2.3 (+0.65%) | 39,435 |
| 9 May 2008 | INR | 348.7 | 366.75 | 344 | 352.7 | 352.7 | +18.1 (+5.41%) | 96,653 |
| 8 May 2008 | INR | 307.9 | 334.6 | 305 | 334.6 | 334.6 | +29.5 (+9.67%) | 32,835 |
| 7 May 2008 | INR | 296.25 | 305.1 | 290.2 | 305.1 | 305.1 | +12.6 (+4.31%) | 19,722 |
| 6 May 2008 | INR | 292 | 295 | 287 | 292.5 | 292.5 | -1.2 (-0.41%) | 5,481 |
| 5 May 2008 | INR | 295 | 297 | 291 | 293.7 | 293.7 | +6.7 (+2.33%) | 5,169 |
| 2 May 2008 | INR | 292.9 | 296 | 286 | 287 | 287 | +2 (+0.70%) | 8,885 |
| 30 Apr 2008 | INR | 290.95 | 291.5 | 281.5 | 285 | 285 | +7.4 (+2.67%) | 6,303 |
| 29 Apr 2008 | INR | 270 | 277.6 | 264 | 277.6 | 277.6 | +13.6 (+5.15%) | 3,625 |
| 28 Apr 2008 | INR | 265 | 278.4 | 263 | 264 | 264 | -2 (-0.75%) | 12,462 |
| 25 Apr 2008 | INR | 279.95 | 279.95 | 262.4 | 266 | 266 | -6.5 (-2.39%) | 5,881 |
| 24 Apr 2008 | INR | 281 | 284 | 272 | 272.5 | 272.5 | -7.5 (-2.68%) | 6,208 |
| 23 Apr 2008 | INR | 285 | 287 | 276.5 | 280 | 280 | -4 (-1.41%) | 7,731 |
| 22 Apr 2008 | INR | 296 | 296 | 280.1 | 284 | 284 | -9.05 (-3.09%) | 5,434 |
| 21 Apr 2008 | INR | 297 | 300 | 291.5 | 293.05 | 293.05 | -2.95 (-1.00%) | 10,396 |
| 17 Apr 2008 | INR | 300.05 | 310 | 295 | 296 | 296 | -4.3 (-1.43%) | 12,034 |
| 16 Apr 2008 | INR | 299 | 300.3 | 276.65 | 300.3 | 300.3 | +14.3 (+5%) | 5,533 |
| 15 Apr 2008 | INR | 272.1 | 286 | 272.1 | 286 | 286 | +14 (+5.15%) | 8,681 |
| 11 Apr 2008 | INR | 279.95 | 280 | 268 | 272 | 272 | -3 (-1.09%) | 2,739 |
| 10 Apr 2008 | INR | 288.8 | 288.8 | 273 | 275 | 275 | -6.5 (-2.31%) | 9,483 |
| 9 Apr 2008 | INR | 281.2 | 281.65 | 260 | 281.5 | 281.5 | +13.3 (+4.96%) | 48,361 |
