| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 809 | 833 | 801.3 | 820.8 | 820.8 | +16.5 (+2.05%) | 3,767,063 |
| 8 Jan 2008 | INR | 805 | 817 | 788 | 804.3 | 804.3 | +14.25 (+1.80%) | 4,153,293 |
| 7 Jan 2008 | INR | 759.8 | 798 | 750 | 790.05 | 790.05 | +30 (+3.95%) | 2,517,014 |
| 4 Jan 2008 | INR | 745 | 768.35 | 735.1 | 760.05 | 760.05 | +26.6 (+3.63%) | 2,064,258 |
| 3 Jan 2008 | INR | 740 | 749.9 | 726.15 | 733.45 | 733.45 | +0.4 (+0.05%) | 1,378,787 |
| 2 Jan 2008 | INR | 744.4 | 744.85 | 724 | 733.05 | 733.05 | -7.85 (-1.06%) | 511,525 |
| 1 Jan 2008 | INR | 749.7 | 750 | 739 | 740.9 | 740.9 | -5.6 (-0.75%) | 395,045 |
| 31 Dec 2007 | INR | 741 | 754 | 740 | 746.5 | 746.5 | +13.9 (+1.90%) | 693,491 |
| 28 Dec 2007 | INR | 721 | 739.4 | 720 | 732.6 | 732.6 | +1.8 (+0.25%) | 579,706 |
| 27 Dec 2007 | INR | 745 | 748.5 | 725.5 | 730.8 | 730.8 | -12.35 (-1.66%) | 604,569 |
| 26 Dec 2007 | INR | 735 | 747.45 | 728.6 | 743.15 | 743.15 | +17.85 (+2.46%) | 1,960,556 |
| 24 Dec 2007 | INR | 720 | 727 | 710 | 725.3 | 725.3 | +18.8 (+2.66%) | 1,145,107 |
| 20 Dec 2007 | INR | 716 | 718.45 | 702 | 706.5 | 706.5 | -4.45 (-0.63%) | 542,691 |
| 19 Dec 2007 | INR | 722.15 | 729.9 | 697.2 | 710.95 | 710.95 | -3.45 (-0.48%) | 932,200 |
| 18 Dec 2007 | INR | 720 | 730 | 710.15 | 714.4 | 714.4 | -3.4 (-0.47%) | 1,565,819 |
| 17 Dec 2007 | INR | 760 | 760 | 710.15 | 717.8 | 717.8 | -42.15 (-5.55%) | 796,046 |
| 14 Dec 2007 | INR | 765 | 775.9 | 737 | 759.95 | 759.95 | -2.15 (-0.28%) | 1,723,068 |
| 13 Dec 2007 | INR | 790 | 790 | 750 | 762.1 | 762.1 | -3.65 (-0.48%) | 1,678,844 |
| 12 Dec 2007 | INR | 730 | 769.5 | 728 | 765.75 | 765.75 | +25.95 (+3.51%) | 1,836,606 |
| 11 Dec 2007 | INR | 734.1 | 747 | 725 | 739.8 | 739.8 | +10.45 (+1.43%) | 1,311,325 |
| 10 Dec 2007 | INR | 740 | 743 | 720 | 729.35 | 729.35 | -4.95 (-0.67%) | 696,704 |
| 7 Dec 2007 | INR | 748.7 | 755 | 722.05 | 734.3 | 734.3 | +15.6 (+2.17%) | 1,904,018 |
| 6 Dec 2007 | INR | 723 | 729.5 | 715.1 | 718.7 | 718.7 | +1.05 (+0.15%) | 814,887 |
| 5 Dec 2007 | INR | 715 | 729 | 713.5 | 717.65 | 717.65 | +5.85 (+0.82%) | 1,509,605 |
| 4 Dec 2007 | INR | 720 | 722 | 707.1 | 711.8 | 711.8 | 0.0 (0.0%) | 2,259,200 |
| 3 Dec 2007 | INR | 679.4 | 718.9 | 678.6 | 711.8 | 711.8 | +36.95 (+5.48%) | 1,205,994 |
| 30 Nov 2007 | INR | 672.1 | 685 | 666.4 | 674.85 | 674.85 | +9.8 (+1.47%) | 1,354,285 |
| 29 Nov 2007 | INR | 678.45 | 691 | 654 | 665.05 | 665.05 | -13.4 (-1.98%) | 939,228 |
| 28 Nov 2007 | INR | 686 | 696.35 | 675.25 | 678.45 | 678.45 | -6.1 (-0.89%) | 402,701 |
| 27 Nov 2007 | INR | 682 | 690 | 681.4 | 684.55 | 684.55 | -3.35 (-0.49%) | 858,568 |
