| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 424.9 | 424.9 | 413.3 | 415.75 | 415.75 | -4.9 (-1.16%) | 28,762 |
| 8 Jan 2008 | INR | 430 | 430 | 415 | 420.65 | 420.65 | +0.45 (+0.11%) | 85,159 |
| 7 Jan 2008 | INR | 423.6 | 441.8 | 416 | 420.2 | 420.2 | +0.4 (+0.10%) | 268,486 |
| 4 Jan 2008 | INR | 404 | 432 | 404 | 419.8 | 419.8 | +19.15 (+4.78%) | 214,441 |
| 3 Jan 2008 | INR | 407 | 409.9 | 398 | 400.65 | 400.65 | -3.3 (-0.82%) | 36,499 |
| 2 Jan 2008 | INR | 414.5 | 415 | 400 | 403.95 | 403.95 | -5.1 (-1.25%) | 23,556 |
| 1 Jan 2008 | INR | 414 | 418 | 406 | 409.05 | 409.05 | +4.05 (+1%) | 30,023 |
| 31 Dec 2007 | INR | 410 | 415 | 400.55 | 405 | 405 | -1.8 (-0.44%) | 45,156 |
| 28 Dec 2007 | INR | 410 | 411.5 | 400 | 406.8 | 406.8 | -2.8 (-0.68%) | 161,552 |
| 27 Dec 2007 | INR | 405 | 416 | 392.05 | 409.6 | 409.6 | +7.1 (+1.76%) | 107,161 |
| 26 Dec 2007 | INR | 394.8 | 408.4 | 392 | 402.5 | 402.5 | +13.5 (+3.47%) | 63,060 |
| 24 Dec 2007 | INR | 390 | 393 | 379 | 389 | 389 | +9.95 (+2.62%) | 34,617 |
| 20 Dec 2007 | INR | 401.5 | 401.5 | 376.5 | 379.05 | 379.05 | -15.3 (-3.88%) | 51,298 |
| 19 Dec 2007 | INR | 410 | 417.95 | 391 | 394.35 | 394.35 | -9.9 (-2.45%) | 100,324 |
| 18 Dec 2007 | INR | 389.85 | 407 | 376 | 404.25 | 404.25 | +14.4 (+3.69%) | 54,449 |
| 17 Dec 2007 | INR | 414 | 420 | 382 | 389.85 | 389.85 | -19.8 (-4.83%) | 81,760 |
| 14 Dec 2007 | INR | 407.75 | 425 | 406 | 409.65 | 409.65 | +4 (+0.99%) | 11,877,129 |
| 13 Dec 2007 | INR | 417 | 417 | 400 | 405.65 | 405.65 | -2.1 (-0.52%) | 46,037 |
| 12 Dec 2007 | INR | 366.4 | 417 | 351 | 407.75 | 407.75 | +9.1 (+2.28%) | 128,527 |
| 11 Dec 2007 | INR | 390.85 | 406 | 390.85 | 398.65 | 398.65 | +10.2 (+2.63%) | 94,207 |
| 10 Dec 2007 | INR | 379.7 | 397 | 375 | 388.45 | 388.45 | +14.75 (+3.95%) | 75,533 |
| 7 Dec 2007 | INR | 372.5 | 375 | 361.05 | 373.7 | 373.7 | +4.1 (+1.11%) | 39,277 |
| 6 Dec 2007 | INR | 380 | 384 | 368.6 | 369.6 | 369.6 | -8.35 (-2.21%) | 17,492 |
| 5 Dec 2007 | INR | 380 | 386 | 371.05 | 377.95 | 377.95 | -0.05 (-0.01%) | 24,838 |
| 4 Dec 2007 | INR | 382 | 384.95 | 370.3 | 378 | 378 | -1.85 (-0.49%) | 23,429 |
| 3 Dec 2007 | INR | 388.25 | 390 | 370 | 379.85 | 379.85 | -0.85 (-0.22%) | 75,493 |
| 30 Nov 2007 | INR | 365 | 385 | 362 | 380.7 | 380.7 | +19.35 (+5.35%) | 299,896 |
| 29 Nov 2007 | INR | 355.5 | 375 | 354.85 | 361.35 | 361.35 | +14.35 (+4.14%) | 200,504 |
| 28 Nov 2007 | INR | 318.95 | 347 | 312 | 347 | 347 | +31.85 (+10.11%) | 280,624 |
| 27 Nov 2007 | INR | 316 | 316.5 | 310 | 315.15 | 315.15 | +2.3 (+0.74%) | 13,884 |
