| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 199.9 | 199.9 | 193.55 | 195.25 | 97.625 | +1.25 (+0.64%) | 212,366 |
| 8 Jan 2008 | INR | 203 | 204 | 192.6 | 194 | 97 | -6.8 (-3.39%) | 187,972 |
| 7 Jan 2008 | INR | 211.5 | 211.5 | 196.6 | 200.8 | 100.4 | -1.85 (-0.91%) | 218,470 |
| 4 Jan 2008 | INR | 210.9 | 212 | 201.4 | 202.65 | 101.325 | -3.2 (-1.55%) | 399,850 |
| 3 Jan 2008 | INR | 211.7 | 215.2 | 204 | 205.85 | 102.925 | -6.9 (-3.24%) | 223,190 |
| 2 Jan 2008 | INR | 210.9 | 217.5 | 206.2 | 212.75 | 106.375 | +5.3 (+2.55%) | 382,722 |
| 1 Jan 2008 | INR | 204 | 208.9 | 203.05 | 207.45 | 103.725 | +5.25 (+2.60%) | 245,986 |
| 31 Dec 2007 | INR | 203 | 204.5 | 200 | 202.2 | 101.1 | +3.5 (+1.76%) | 169,636 |
| 28 Dec 2007 | INR | 199.95 | 203.3 | 196.05 | 198.7 | 99.35 | +0.85 (+0.43%) | 112,186 |
| 27 Dec 2007 | INR | 204 | 204.05 | 197 | 197.85 | 98.925 | -0.55 (-0.28%) | 132,640 |
| 26 Dec 2007 | INR | 201.9 | 203.9 | 197.1 | 198.4 | 99.2 | +2.65 (+1.35%) | 159,968 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 195.75 | 97.875 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 204 | 204.9 | 195.1 | 195.75 | 97.875 | -5.25 (-2.61%) | 195,574 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 201 | 100.5 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 207 | 210.45 | 198.5 | 201 | 100.5 | -5.35 (-2.59%) | 89,564 |
| 19 Dec 2007 | INR | 208.5 | 214.8 | 203.25 | 206.35 | 103.175 | -1.45 (-0.70%) | 207,808 |
| 18 Dec 2007 | INR | 213 | 213 | 205 | 207.8 | 103.9 | -4.55 (-2.14%) | 118,370 |
| 17 Dec 2007 | INR | 220 | 221 | 201.35 | 212.35 | 106.175 | -5.25 (-2.41%) | 1,206,654 |
| 14 Dec 2007 | INR | 207.85 | 220 | 205.65 | 217.6 | 108.8 | +12.9 (+6.30%) | 363,450 |
| 13 Dec 2007 | INR | 212.9 | 214.5 | 204.5 | 204.7 | 102.35 | -4.35 (-2.08%) | 677,114 |
| 12 Dec 2007 | INR | 209.35 | 211 | 204 | 209.05 | 104.525 | +1.8 (+0.87%) | 146,042 |
| 11 Dec 2007 | INR | 209.7 | 210 | 205 | 207.25 | 103.625 | +1.2 (+0.58%) | 203,676 |
| 10 Dec 2007 | INR | 203.9 | 207 | 200.5 | 206.05 | 103.025 | +3 (+1.48%) | 114,032 |
| 7 Dec 2007 | INR | 203.9 | 204.5 | 200.25 | 203.05 | 101.525 | +2.8 (+1.40%) | 141,474 |
| 6 Dec 2007 | INR | 208 | 208.75 | 199.4 | 200.25 | 100.125 | -4.4 (-2.15%) | 151,626 |
| 5 Dec 2007 | INR | 209.8 | 210 | 200 | 204.65 | 102.325 | -1.55 (-0.75%) | 155,214 |
| 4 Dec 2007 | INR | 205 | 214 | 203.95 | 206.2 | 103.1 | +3.55 (+1.75%) | 457,246 |
| 3 Dec 2007 | INR | 196.45 | 206.75 | 195 | 202.65 | 101.325 | +6.2 (+3.16%) | 412,596 |
| 30 Nov 2007 | INR | 190 | 198.5 | 187.35 | 196.45 | 98.225 | +9.65 (+5.17%) | 430,642 |
| 29 Nov 2007 | INR | 192 | 193 | 185.3 | 186.8 | 93.4 | -0.65 (-0.35%) | 69,962 |
