| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 525 | 525 | 501 | 503.9 | 503.9 | -9.3 (-1.81%) | 15,605 |
| 9 Jan 2008 | INR | 538 | 538 | 512.15 | 513.2 | 513.2 | -1.8 (-0.35%) | 7,822 |
| 8 Jan 2008 | INR | 535 | 538 | 515 | 515 | 515 | -6 (-1.15%) | 24,360 |
| 7 Jan 2008 | INR | 525.75 | 542 | 520 | 521 | 521 | -13.8 (-2.58%) | 15,035 |
| 4 Jan 2008 | INR | 548.25 | 548.25 | 512 | 534.8 | 534.8 | +28.8 (+5.69%) | 24,503 |
| 3 Jan 2008 | INR | 522 | 522 | 503.05 | 506 | 506 | -12 (-2.32%) | 34,546 |
| 2 Jan 2008 | INR | 521 | 524 | 501.05 | 518 | 518 | +8 (+1.57%) | 26,775 |
| 1 Jan 2008 | INR | 514 | 519 | 504.9 | 510 | 510 | -1.5 (-0.29%) | 23,417 |
| 31 Dec 2007 | INR | 495 | 525 | 495 | 511.5 | 511.5 | +26.5 (+5.46%) | 45,855 |
| 28 Dec 2007 | INR | 483 | 488 | 472.25 | 485 | 485 | +2 (+0.41%) | 15,332 |
| 27 Dec 2007 | INR | 489.95 | 489.95 | 477.05 | 483 | 483 | -2 (-0.41%) | 15,002 |
| 26 Dec 2007 | INR | 480 | 487 | 479.25 | 485 | 485 | +8.85 (+1.86%) | 129,555 |
| 24 Dec 2007 | INR | 482 | 490 | 470.3 | 476.15 | 476.15 | -4.45 (-0.93%) | 513,693 |
| 20 Dec 2007 | INR | 460 | 490 | 452.1 | 480.6 | 480.6 | +12.55 (+2.68%) | 9,049 |
| 19 Dec 2007 | INR | 488.95 | 488.95 | 449.55 | 468.05 | 468.05 | -16.95 (-3.49%) | 17,632 |
| 18 Dec 2007 | INR | 494 | 494.9 | 475 | 485 | 485 | -5 (-1.02%) | 10,286 |
| 17 Dec 2007 | INR | 489 | 500 | 484 | 490 | 490 | +1.75 (+0.36%) | 122,065 |
| 14 Dec 2007 | INR | 485.05 | 492 | 480.15 | 488.25 | 488.25 | +3.25 (+0.67%) | 8,114 |
| 13 Dec 2007 | INR | 485 | 487.95 | 483.25 | 485 | 485 | +3.4 (+0.71%) | 17,444 |
| 12 Dec 2007 | INR | 469 | 485 | 469 | 481.6 | 481.6 | +7.35 (+1.55%) | 19,756 |
| 11 Dec 2007 | INR | 480 | 480 | 473.15 | 474.25 | 474.25 | -1.5 (-0.32%) | 8,767 |
| 10 Dec 2007 | INR | 473 | 479.9 | 456.25 | 475.75 | 475.75 | +10.75 (+2.31%) | 6,876 |
| 7 Dec 2007 | INR | 479.8 | 479.8 | 460 | 465 | 465 | -4.05 (-0.86%) | 9,040 |
| 6 Dec 2007 | INR | 484 | 495 | 465 | 469.05 | 469.05 | -8.4 (-1.76%) | 10,875 |
| 5 Dec 2007 | INR | 460 | 478 | 454 | 477.45 | 477.45 | +22.45 (+4.93%) | 27,969 |
| 4 Dec 2007 | INR | 458 | 458 | 452 | 455 | 455 | +3.75 (+0.83%) | 8,844 |
| 3 Dec 2007 | INR | 452 | 457 | 441.5 | 451.25 | 451.25 | +11.25 (+2.56%) | 43,713 |
| 30 Nov 2007 | INR | 443 | 475 | 437.05 | 440 | 440 | +0.05 (+0.01%) | 14,893 |
| 29 Nov 2007 | INR | 426 | 445 | 426 | 439.95 | 439.95 | +4.95 (+1.14%) | 16,651 |
| 28 Nov 2007 | INR | 431 | 436 | 431 | 435 | 435 | -1.7 (-0.39%) | 52,688 |
