| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 496.5 | 501 | 479.95 | 484.95 | 484.95 | -4.6 (-0.94%) | 146,119 |
| 9 Jan 2008 | INR | 495 | 505 | 473.05 | 489.55 | 489.55 | -6.6 (-1.33%) | 134,741 |
| 8 Jan 2008 | INR | 495 | 519.9 | 490 | 496.15 | 496.15 | +6.15 (+1.26%) | 338,914 |
| 7 Jan 2008 | INR | 483 | 500 | 479.05 | 490 | 490 | +1.05 (+0.21%) | 134,087 |
| 4 Jan 2008 | INR | 495.9 | 509 | 482.25 | 488.95 | 488.95 | -2.7 (-0.55%) | 94,705 |
| 3 Jan 2008 | INR | 500 | 501.75 | 487.5 | 491.65 | 491.65 | -9.6 (-1.92%) | 54,057 |
| 2 Jan 2008 | INR | 516 | 521 | 498 | 501.25 | 501.25 | -13.15 (-2.56%) | 121,914 |
| 1 Jan 2008 | INR | 522 | 525 | 512 | 514.4 | 514.4 | -3.5 (-0.68%) | 58,604 |
| 31 Dec 2007 | INR | 524.75 | 525.5 | 511 | 517.9 | 517.9 | +17.4 (+3.48%) | 153,586 |
| 28 Dec 2007 | INR | 480.35 | 507.65 | 476.2 | 500.5 | 500.5 | +15.1 (+3.11%) | 117,726 |
| 27 Dec 2007 | INR | 488.8 | 491 | 477 | 485.4 | 485.4 | +0.35 (+0.07%) | 104,851 |
| 26 Dec 2007 | INR | 488.5 | 493 | 480 | 485.05 | 485.05 | +3.3 (+0.69%) | 243,637 |
| 24 Dec 2007 | INR | 470 | 481.8 | 468.9 | 481.75 | 481.75 | +22.85 (+4.98%) | 103,458 |
| 20 Dec 2007 | INR | 470 | 471.9 | 456 | 458.9 | 458.9 | -6.5 (-1.40%) | 34,672 |
| 19 Dec 2007 | INR | 474 | 479.85 | 462 | 465.4 | 465.4 | -0.8 (-0.17%) | 39,252 |
| 18 Dec 2007 | INR | 460.05 | 478 | 445.1 | 466.2 | 466.2 | +2.3 (+0.50%) | 98,086 |
| 17 Dec 2007 | INR | 480 | 485 | 460 | 463.9 | 463.9 | -14.8 (-3.09%) | 60,777 |
| 14 Dec 2007 | INR | 481 | 500 | 475 | 478.7 | 478.7 | -12.4 (-2.52%) | 83,887 |
| 13 Dec 2007 | INR | 488 | 505.55 | 482.05 | 491.1 | 491.1 | +9.6 (+1.99%) | 207,295 |
| 12 Dec 2007 | INR | 486 | 499 | 475 | 481.5 | 481.5 | -4.85 (-1.00%) | 81,492 |
| 11 Dec 2007 | INR | 505 | 506.9 | 485.05 | 486.35 | 486.35 | -2.95 (-0.60%) | 52,207 |
| 10 Dec 2007 | INR | 500.95 | 512.95 | 485 | 489.3 | 489.3 | -6.2 (-1.25%) | 67,539 |
| 7 Dec 2007 | INR | 513.65 | 525 | 485 | 495.5 | 495.5 | -11.3 (-2.23%) | 100,606 |
| 6 Dec 2007 | INR | 540 | 543.65 | 502.3 | 506.8 | 506.8 | -17.9 (-3.41%) | 87,955 |
| 5 Dec 2007 | INR | 535 | 550.3 | 515.9 | 524.7 | 524.7 | +0.6 (+0.11%) | 197,481 |
| 4 Dec 2007 | INR | 501 | 524.4 | 499 | 524.1 | 524.1 | +24.65 (+4.94%) | 176,995 |
| 3 Dec 2007 | INR | 480 | 500.05 | 480 | 499.45 | 499.45 | +23.2 (+4.87%) | 78,240 |
| 30 Nov 2007 | INR | 480 | 490 | 465 | 476.25 | 476.25 | +1 (+0.21%) | 62,062 |
| 29 Nov 2007 | INR | 505.55 | 505.55 | 470.1 | 475.25 | 475.25 | -12.45 (-2.55%) | 83,357 |
| 28 Nov 2007 | INR | 474.8 | 490.1 | 459 | 487.7 | 487.7 | +20.9 (+4.48%) | 170,973 |
