| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2008 | INR | 1,100 | 1,298 | 1,100 | 1,298 | 129.8 | -61.3 (-4.51%) | 143,180 |
| 21 Jan 2008 | INR | 1,420 | 1,500 | 1,351 | 1,359.3 | 135.93 | -112 (-7.61%) | 132,210 |
| 18 Jan 2008 | INR | 1,470 | 1,500.8 | 1,430 | 1,471.3 | 147.13 | -28.7 (-1.91%) | 141,830 |
| 17 Jan 2008 | INR | 1,500 | 1,525 | 1,410 | 1,500 | 150 | +41.3 (+2.83%) | 423,050 |
| 16 Jan 2008 | INR | 1,524 | 1,530 | 1,456.8 | 1,458.7 | 145.87 | -21.3 (-1.44%) | 68,300 |
| 15 Jan 2008 | INR | 1,540 | 1,549 | 1,425 | 1,480 | 148 | +67 (+4.74%) | 100,900 |
| 14 Jan 2008 | INR | 1,380 | 1,450 | 1,351 | 1,413 | 141.3 | +51 (+3.74%) | 93,240 |
| 11 Jan 2008 | INR | 1,390 | 1,395 | 1,345 | 1,362 | 136.2 | +9.5 (+0.70%) | 96,330 |
| 10 Jan 2008 | INR | 1,400 | 1,448.7 | 1,225 | 1,352.5 | 135.25 | -9.6 (-0.70%) | 66,090 |
| 9 Jan 2008 | INR | 1,380 | 1,395 | 1,300.05 | 1,362.1 | 136.21 | +2.1 (+0.15%) | 118,870 |
| 8 Jan 2008 | INR | 1,450 | 1,450 | 1,320 | 1,360 | 136 | 0.0 (0.0%) | 96,420 |
| 7 Jan 2008 | INR | 1,600 | 1,600 | 1,325 | 1,360 | 136 | -6 (-0.44%) | 691,530 |
| 4 Jan 2008 | INR | 1,375 | 1,400 | 1,300 | 1,366 | 136.6 | +29.8 (+2.23%) | 139,480 |
| 3 Jan 2008 | INR | 1,400 | 1,425 | 1,324 | 1,336.2 | 133.62 | -10.8 (-0.80%) | 121,860 |
| 2 Jan 2008 | INR | 1,410 | 1,415 | 1,326 | 1,347 | 134.7 | -14 (-1.03%) | 94,610 |
| 1 Jan 2008 | INR | 1,430 | 1,438.55 | 1,361 | 1,361 | 136.1 | -36 (-2.58%) | 91,610 |
| 31 Dec 2007 | INR | 1,390 | 1,459.6 | 1,350 | 1,397 | 139.7 | +27.4 (+2.00%) | 252,700 |
| 28 Dec 2007 | INR | 1,390 | 1,390 | 1,311 | 1,369.6 | 136.96 | +55.15 (+4.20%) | 90,030 |
| 27 Dec 2007 | INR | 1,235 | 1,348 | 1,205 | 1,314.45 | 131.445 | +112.7 (+9.38%) | 119,340 |
| 26 Dec 2007 | INR | 1,150 | 1,209.85 | 1,140 | 1,201.75 | 120.175 | +61.7 (+5.41%) | 100,130 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 1,140.05 | 114.005 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 1,170 | 1,170 | 1,125 | 1,140.05 | 114.005 | -3.45 (-0.30%) | 70,850 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 1,143.5 | 114.35 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 1,190 | 1,190 | 1,105 | 1,143.5 | 114.35 | -54.5 (-4.55%) | 135,670 |
| 19 Dec 2007 | INR | 1,170 | 1,198 | 1,130 | 1,198 | 119.8 | +81 (+7.25%) | 87,250 |
| 18 Dec 2007 | INR | 1,190 | 1,200 | 1,114.05 | 1,117 | 111.7 | -33 (-2.87%) | 65,780 |
| 17 Dec 2007 | INR | 1,188.35 | 1,195 | 1,140.5 | 1,150 | 115 | -2 (-0.17%) | 71,120 |
| 14 Dec 2007 | INR | 1,142 | 1,190 | 1,120 | 1,152 | 115.2 | +9.95 (+0.87%) | 710,760 |
| 13 Dec 2007 | INR | 1,190 | 1,219.95 | 1,125.1 | 1,142.05 | 114.205 | -15.9 (-1.37%) | 79,750 |
| 12 Dec 2007 | INR | 1,075 | 1,195 | 1,057 | 1,157.95 | 115.795 | +87.45 (+8.17%) | 95,590 |
