| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 201 | 209.9 | 201 | 207.7 | 207.7 | +6.7 (+3.33%) | 50,340 |
| 8 Jan 2008 | INR | 205.5 | 209 | 200.05 | 201 | 201 | -4 (-1.95%) | 58,541 |
| 7 Jan 2008 | INR | 211.8 | 214.85 | 204 | 205 | 205 | -3.9 (-1.87%) | 87,985 |
| 4 Jan 2008 | INR | 216 | 217 | 207 | 208.9 | 208.9 | -5.15 (-2.41%) | 63,459 |
| 3 Jan 2008 | INR | 221 | 222.5 | 213 | 214.05 | 214.05 | -5.65 (-2.57%) | 63,133 |
| 2 Jan 2008 | INR | 224.8 | 224.8 | 216.1 | 219.7 | 219.7 | -0.7 (-0.32%) | 59,419 |
| 1 Jan 2008 | INR | 222 | 224 | 217 | 220.4 | 220.4 | +3.35 (+1.54%) | 39,653 |
| 31 Dec 2007 | INR | 225 | 228.15 | 214 | 217.05 | 217.05 | -6.8 (-3.04%) | 110,889 |
| 28 Dec 2007 | INR | 215.2 | 231 | 215.2 | 223.85 | 223.85 | -0.5 (-0.22%) | 71,581 |
| 27 Dec 2007 | INR | 220.8 | 225 | 219.5 | 224.35 | 224.35 | +6.45 (+2.96%) | 73,087 |
| 26 Dec 2007 | INR | 221 | 222 | 215 | 217.9 | 217.9 | +0.9 (+0.41%) | 42,167 |
| 24 Dec 2007 | INR | 222 | 222 | 216 | 217 | 217 | +1.85 (+0.86%) | 28,052 |
| 20 Dec 2007 | INR | 218.3 | 224 | 213.1 | 215.15 | 215.15 | -2.75 (-1.26%) | 29,954 |
| 19 Dec 2007 | INR | 229 | 229 | 215 | 217.9 | 217.9 | +2.85 (+1.33%) | 83,963 |
| 18 Dec 2007 | INR | 227 | 229.95 | 212.65 | 215.05 | 215.05 | -11.9 (-5.24%) | 151,399 |
| 17 Dec 2007 | INR | 244.2 | 248.9 | 224 | 226.95 | 226.95 | -16.6 (-6.82%) | 144,138 |
| 14 Dec 2007 | INR | 222 | 248 | 222 | 243.55 | 243.55 | +18.45 (+8.20%) | 399,281 |
| 13 Dec 2007 | INR | 235 | 250 | 223 | 225.1 | 225.1 | -5.9 (-2.55%) | 109,743 |
| 12 Dec 2007 | INR | 230 | 232.5 | 226.5 | 231 | 231 | -0.4 (-0.17%) | 72,344 |
| 11 Dec 2007 | INR | 234 | 239.2 | 230.9 | 231.4 | 231.4 | -1.45 (-0.62%) | 58,198 |
| 10 Dec 2007 | INR | 242.8 | 242.8 | 229.5 | 232.85 | 232.85 | -6.45 (-2.70%) | 87,585 |
| 7 Dec 2007 | INR | 241.05 | 247.9 | 231.25 | 239.3 | 239.3 | -3.85 (-1.58%) | 67,773 |
| 6 Dec 2007 | INR | 245.85 | 249.4 | 243 | 243.15 | 243.15 | +0.35 (+0.14%) | 68,869 |
| 5 Dec 2007 | INR | 247.4 | 250.95 | 239.25 | 242.8 | 242.8 | -2.9 (-1.18%) | 93,692 |
| 4 Dec 2007 | INR | 250.7 | 256.7 | 242.1 | 245.7 | 245.7 | -2.95 (-1.19%) | 153,710 |
| 3 Dec 2007 | INR | 241.7 | 252 | 237 | 248.65 | 248.65 | +13.85 (+5.90%) | 267,365 |
| 30 Nov 2007 | INR | 222.5 | 238.8 | 220 | 234.8 | 234.8 | +16.3 (+7.46%) | 480,539 |
| 29 Nov 2007 | INR | 222.5 | 224.45 | 217 | 218.5 | 218.5 | -0.85 (-0.39%) | 78,585 |
| 28 Nov 2007 | INR | 227.8 | 229 | 217.6 | 219.35 | 219.35 | -5.3 (-2.36%) | 149,609 |
| 27 Nov 2007 | INR | 217.5 | 228 | 215.5 | 224.65 | 224.65 | +11.5 (+5.40%) | 262,356 |
