| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2008 | INR | 164.4 | 177 | 150 | 164.7 | 164.7 | +12.35 (+8.11%) | 1,945,324 |
| 22 Jan 2008 | INR | 189.8 | 189.8 | 119.5 | 152.35 | 152.35 | -45.5 (-23.00%) | 1,901,169 |
| 21 Jan 2008 | INR | 262.3 | 265.1 | 190 | 197.85 | 197.85 | -77.25 (-28.08%) | 4,040,554 |
| 18 Jan 2008 | INR | 348.8 | 358.2 | 268 | 275.1 | 275.1 | -70.8 (-20.47%) | 5,399,835 |
| 17 Jan 2008 | INR | 317.95 | 354.7 | 317 | 345.9 | 345.9 | +31.15 (+9.90%) | 2,819,417 |
| 16 Jan 2008 | INR | 318 | 329.9 | 303.55 | 314.75 | 314.75 | -3.8 (-1.19%) | 1,402,570 |
| 15 Jan 2008 | INR | 325 | 336.7 | 316.05 | 318.55 | 318.55 | -4.05 (-1.26%) | 1,644,270 |
| 14 Jan 2008 | INR | 336.65 | 339 | 310.7 | 322.6 | 322.6 | -12.55 (-3.74%) | 3,457,125 |
| 11 Jan 2008 | INR | 367.8 | 367.9 | 325.25 | 335.15 | 335.15 | -29.35 (-8.05%) | 2,237,690 |
| 10 Jan 2008 | INR | 394.95 | 398.45 | 359.5 | 364.5 | 364.5 | -25.95 (-6.65%) | 2,144,867 |
| 9 Jan 2008 | INR | 376 | 399.5 | 360.2 | 390.45 | 390.45 | +17.7 (+4.75%) | 2,957,839 |
| 8 Jan 2008 | INR | 360 | 388.5 | 348.5 | 372.75 | 372.75 | +16.45 (+4.62%) | 3,348,193 |
| 7 Jan 2008 | INR | 306 | 363.7 | 301 | 356.3 | 356.3 | +50.8 (+16.63%) | 3,208,017 |
| 4 Jan 2008 | INR | 288 | 310.6 | 287 | 305.5 | 305.5 | +19.35 (+6.76%) | 1,092,448 |
| 3 Jan 2008 | INR | 290 | 293.8 | 284.25 | 286.15 | 286.15 | -2.8 (-0.97%) | 170,748 |
| 2 Jan 2008 | INR | 289.55 | 295.2 | 284.15 | 288.95 | 288.95 | -0.5 (-0.17%) | 310,252 |
| 1 Jan 2008 | INR | 286.15 | 295.9 | 284 | 289.45 | 289.45 | +3.95 (+1.38%) | 413,171 |
| 31 Dec 2007 | INR | 293.05 | 296.35 | 283.3 | 285.5 | 285.5 | -7.4 (-2.53%) | 359,457 |
| 28 Dec 2007 | INR | 300 | 305 | 290.3 | 292.9 | 292.9 | -6.05 (-2.02%) | 504,976 |
| 27 Dec 2007 | INR | 304.2 | 309 | 293.05 | 298.95 | 298.95 | -2.85 (-0.94%) | 715,307 |
| 26 Dec 2007 | INR | 281 | 305 | 280 | 301.8 | 301.8 | +20.95 (+7.46%) | 1,189,141 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 280.85 | 280.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 278 | 285 | 277 | 280.85 | 280.85 | +6.2 (+2.26%) | 285,183 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 274.65 | 274.65 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 287.7 | 288.8 | 269 | 274.65 | 274.65 | -9.65 (-3.39%) | 748,427 |
| 19 Dec 2007 | INR | 256 | 292.4 | 256 | 284.3 | 284.3 | +25.55 (+9.87%) | 2,796,809 |
| 18 Dec 2007 | INR | 261 | 273.5 | 256.1 | 258.75 | 258.75 | -2.3 (-0.88%) | 934,958 |
| 17 Dec 2007 | INR | 267.7 | 276.3 | 256 | 261.05 | 261.05 | -8.4 (-3.12%) | 1,516,607 |
| 14 Dec 2007 | INR | 239.4 | 280.35 | 238 | 269.45 | 269.45 | +31.65 (+13.31%) | 2,493,995 |
| 13 Dec 2007 | INR | 249 | 251.8 | 236 | 237.8 | 237.8 | -11 (-4.42%) | 316,423 |
