| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 517 | 534.8 | 511 | 517.55 | 517.55 | +0.6 (+0.12%) | 1,156,316 |
| 9 Jan 2008 | INR | 530 | 531 | 515.25 | 516.95 | 516.95 | -8.1 (-1.54%) | 588,553 |
| 8 Jan 2008 | INR | 534.1 | 544 | 516 | 525.05 | 525.05 | -9.05 (-1.69%) | 427,435 |
| 7 Jan 2008 | INR | 520.9 | 537.3 | 510 | 534.1 | 534.1 | +13.25 (+2.54%) | 871,620 |
| 4 Jan 2008 | INR | 525 | 534 | 517.1 | 520.85 | 520.85 | -1.15 (-0.22%) | 365,831 |
| 3 Jan 2008 | INR | 542.2 | 542.2 | 520.1 | 522 | 522 | -16.2 (-3.01%) | 671,557 |
| 2 Jan 2008 | INR | 508 | 546.8 | 495 | 538.2 | 538.2 | +29.85 (+5.87%) | 1,225,224 |
| 1 Jan 2008 | INR | 494.9 | 514.15 | 483.25 | 508.35 | 508.35 | +20.1 (+4.12%) | 856,875 |
| 31 Dec 2007 | INR | 490 | 495 | 483.1 | 488.25 | 488.25 | +4.45 (+0.92%) | 344,217 |
| 28 Dec 2007 | INR | 475 | 485 | 457.1 | 483.8 | 483.8 | +19.4 (+4.18%) | 704,635 |
| 27 Dec 2007 | INR | 470 | 470 | 459.1 | 464.4 | 464.4 | -0.3 (-0.06%) | 416,932 |
| 26 Dec 2007 | INR | 462 | 470.8 | 459.25 | 464.7 | 464.7 | +3.1 (+0.67%) | 615,999 |
| 24 Dec 2007 | INR | 470 | 472 | 458 | 461.6 | 461.6 | +3.7 (+0.81%) | 495,154 |
| 20 Dec 2007 | INR | 461.95 | 463.9 | 453 | 457.9 | 457.9 | -1.25 (-0.27%) | 216,131 |
| 19 Dec 2007 | INR | 458.1 | 467 | 450 | 459.15 | 459.15 | +3.6 (+0.79%) | 314,547 |
| 18 Dec 2007 | INR | 465 | 469 | 448.2 | 455.55 | 455.55 | -9.8 (-2.11%) | 495,962 |
| 17 Dec 2007 | INR | 474 | 477 | 457.1 | 465.35 | 465.35 | -13 (-2.72%) | 456,291 |
| 14 Dec 2007 | INR | 482 | 488 | 473.25 | 478.35 | 478.35 | +0.75 (+0.16%) | 316,668 |
| 13 Dec 2007 | INR | 495 | 495 | 472.55 | 477.6 | 477.6 | -8.35 (-1.72%) | 516,595 |
| 12 Dec 2007 | INR | 478 | 494.9 | 466.55 | 485.95 | 485.95 | +6.15 (+1.28%) | 1,063,225 |
| 11 Dec 2007 | INR | 447.15 | 488 | 443 | 479.8 | 479.8 | +37.5 (+8.48%) | 2,355,274 |
| 10 Dec 2007 | INR | 430 | 448.8 | 421.1 | 442.3 | 442.3 | +13.35 (+3.11%) | 1,030,962 |
| 7 Dec 2007 | INR | 442 | 454 | 420 | 428.95 | 428.95 | -2.2 (-0.51%) | 1,233,430 |
| 6 Dec 2007 | INR | 397.5 | 449 | 395.7 | 431.15 | 431.15 | +38.55 (+9.82%) | 5,076,504 |
| 5 Dec 2007 | INR | 387 | 396 | 382.65 | 392.6 | 392.6 | +5.4 (+1.39%) | 416,208 |
| 4 Dec 2007 | INR | 394.6 | 399.85 | 385.05 | 387.2 | 387.2 | -7.4 (-1.88%) | 208,578 |
| 3 Dec 2007 | INR | 386 | 397 | 383.1 | 394.6 | 394.6 | +12 (+3.14%) | 381,849 |
| 30 Nov 2007 | INR | 376 | 385 | 368.05 | 382.6 | 382.6 | +10.15 (+2.73%) | 648,962 |
| 29 Nov 2007 | INR | 364 | 379.8 | 360.25 | 372.45 | 372.45 | +12.8 (+3.56%) | 944,009 |
| 28 Nov 2007 | INR | 367 | 372 | 355 | 359.65 | 359.65 | -4.95 (-1.36%) | 261,995 |
