| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 684.4 | 774 | 684.35 | 692.85 | 692.85 | +13.85 (+2.04%) | 72,089 |
| 8 Jan 2008 | INR | 700 | 709 | 660 | 679 | 679 | -17.65 (-2.53%) | 32,389 |
| 7 Jan 2008 | INR | 701 | 711 | 676.05 | 696.65 | 696.65 | +4.5 (+0.65%) | 27,570 |
| 4 Jan 2008 | INR | 677 | 710 | 675 | 692.15 | 692.15 | +24 (+3.59%) | 29,951 |
| 3 Jan 2008 | INR | 674 | 685 | 659.95 | 668.15 | 668.15 | +8.25 (+1.25%) | 352,411 |
| 2 Jan 2008 | INR | 660 | 666 | 650 | 659.9 | 659.9 | +4.35 (+0.66%) | 29,438 |
| 1 Jan 2008 | INR | 660 | 669.75 | 651 | 655.55 | 655.55 | +4.15 (+0.64%) | 6,895 |
| 31 Dec 2007 | INR | 650 | 698 | 647 | 651.4 | 651.4 | +4.85 (+0.75%) | 46,305 |
| 28 Dec 2007 | INR | 635 | 649.65 | 631.05 | 646.55 | 646.55 | +6.4 (+1.00%) | 5,475 |
| 27 Dec 2007 | INR | 633.8 | 643.95 | 626.25 | 640.15 | 640.15 | +18.15 (+2.92%) | 11,920 |
| 26 Dec 2007 | INR | 639 | 639 | 615 | 622 | 622 | -6.9 (-1.10%) | 14,283 |
| 24 Dec 2007 | INR | 625 | 680.9 | 625 | 628.9 | 628.9 | -20.1 (-3.10%) | 239,891 |
| 20 Dec 2007 | INR | 655 | 655 | 635 | 649 | 649 | -2.05 (-0.31%) | 2,049 |
| 19 Dec 2007 | INR | 651.3 | 660 | 633.05 | 651.05 | 651.05 | +6.05 (+0.94%) | 2,149 |
| 18 Dec 2007 | INR | 636 | 650 | 630 | 645 | 645 | -5 (-0.77%) | 3,180 |
| 17 Dec 2007 | INR | 618 | 660 | 618 | 650 | 650 | -1.1 (-0.17%) | 3,860 |
| 14 Dec 2007 | INR | 651 | 668.45 | 640 | 651.1 | 651.1 | -9.45 (-1.43%) | 2,836 |
| 13 Dec 2007 | INR | 660 | 666.05 | 647 | 660.55 | 660.55 | +3.65 (+0.56%) | 1,616 |
| 12 Dec 2007 | INR | 660 | 669.95 | 645.1 | 656.9 | 656.9 | -3.95 (-0.60%) | 4,473 |
| 11 Dec 2007 | INR | 669.9 | 669.9 | 650 | 660.85 | 660.85 | +3.65 (+0.56%) | 5,250 |
| 10 Dec 2007 | INR | 682 | 682 | 640 | 657.2 | 657.2 | -16.55 (-2.46%) | 12,721 |
| 7 Dec 2007 | INR | 689.9 | 689.9 | 662 | 673.75 | 673.75 | -5.85 (-0.86%) | 16,331 |
| 6 Dec 2007 | INR | 668.4 | 690 | 655.1 | 679.6 | 679.6 | +27.8 (+4.27%) | 10,920 |
| 5 Dec 2007 | INR | 650 | 675 | 635 | 651.8 | 651.8 | +6.8 (+1.05%) | 30,711 |
| 4 Dec 2007 | INR | 631 | 650 | 631 | 645 | 645 | +10 (+1.57%) | 9,350 |
| 3 Dec 2007 | INR | 625 | 655 | 621.1 | 635 | 635 | +16.25 (+2.63%) | 16,428 |
| 30 Nov 2007 | INR | 625 | 644.4 | 607 | 618.75 | 618.75 | +2.65 (+0.43%) | 20,413 |
| 29 Nov 2007 | INR | 617.5 | 629.85 | 610.05 | 616.1 | 616.1 | +0.3 (+0.05%) | 4,222 |
| 28 Nov 2007 | INR | 607 | 632 | 595 | 615.8 | 615.8 | +23.4 (+3.95%) | 11,734 |
| 27 Nov 2007 | INR | 610 | 617 | 584 | 592.4 | 592.4 | -15.45 (-2.54%) | 61,700 |
