| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 261 | 262.1 | 247.25 | 249.8 | 249.8 | -8.8 (-3.40%) | 121,170 |
| 9 Jan 2008 | INR | 258.5 | 266 | 252 | 258.6 | 258.6 | +3.3 (+1.29%) | 214,226 |
| 8 Jan 2008 | INR | 269.8 | 269.8 | 252.1 | 255.3 | 255.3 | -9.7 (-3.66%) | 142,175 |
| 7 Jan 2008 | INR | 272 | 273.35 | 263.05 | 265 | 265 | -5.5 (-2.03%) | 224,713 |
| 4 Jan 2008 | INR | 280.9 | 282 | 269 | 270.5 | 270.5 | -5.7 (-2.06%) | 596,363 |
| 3 Jan 2008 | INR | 265 | 278 | 264.3 | 276.2 | 276.2 | +8.05 (+3.00%) | 666,971 |
| 2 Jan 2008 | INR | 269.9 | 271 | 260.15 | 268.15 | 268.15 | +0.8 (+0.30%) | 149,266 |
| 1 Jan 2008 | INR | 265.95 | 270 | 260.05 | 267.35 | 267.35 | +4.85 (+1.85%) | 129,549 |
| 31 Dec 2007 | INR | 264.15 | 271.8 | 260 | 262.5 | 262.5 | +0.25 (+0.10%) | 267,849 |
| 28 Dec 2007 | INR | 253 | 265 | 252 | 262.25 | 262.25 | +8.65 (+3.41%) | 168,334 |
| 27 Dec 2007 | INR | 262 | 262 | 251.35 | 253.6 | 253.6 | -3.4 (-1.32%) | 110,604 |
| 26 Dec 2007 | INR | 251 | 262.2 | 248.35 | 257 | 257 | +8.3 (+3.34%) | 224,116 |
| 24 Dec 2007 | INR | 248 | 253.4 | 247.5 | 248.7 | 248.7 | +2.4 (+0.97%) | 59,331 |
| 20 Dec 2007 | INR | 252 | 254.6 | 242.55 | 246.3 | 246.3 | -2.35 (-0.95%) | 83,978 |
| 19 Dec 2007 | INR | 255 | 259 | 245 | 248.65 | 248.65 | -2.7 (-1.07%) | 99,333 |
| 18 Dec 2007 | INR | 249 | 259.9 | 237.8 | 251.35 | 251.35 | +3.1 (+1.25%) | 224,701 |
| 17 Dec 2007 | INR | 256.05 | 262 | 242 | 248.25 | 248.25 | -13.15 (-5.03%) | 110,981 |
| 14 Dec 2007 | INR | 265 | 267.3 | 259.05 | 261.4 | 261.4 | -3.6 (-1.36%) | 83,273 |
| 13 Dec 2007 | INR | 276.1 | 276.1 | 263.15 | 265 | 265 | -3.95 (-1.47%) | 132,058 |
| 12 Dec 2007 | INR | 273 | 273 | 262.2 | 268.95 | 268.95 | -0.5 (-0.19%) | 146,148 |
| 11 Dec 2007 | INR | 267 | 272 | 266.25 | 269.45 | 269.45 | +3.6 (+1.35%) | 199,727 |
| 10 Dec 2007 | INR | 271.4 | 271.4 | 262.6 | 265.85 | 265.85 | -2.15 (-0.80%) | 100,282 |
| 7 Dec 2007 | INR | 278 | 279.9 | 259.2 | 268 | 268 | -4.65 (-1.71%) | 340,134 |
| 6 Dec 2007 | INR | 270 | 277 | 263.75 | 272.65 | 272.65 | +8.9 (+3.37%) | 978,733 |
| 5 Dec 2007 | INR | 250 | 268.5 | 248.5 | 263.75 | 263.75 | +14 (+5.61%) | 747,642 |
| 4 Dec 2007 | INR | 252.5 | 254.9 | 248.1 | 249.75 | 249.75 | -1 (-0.40%) | 226,588 |
| 3 Dec 2007 | INR | 247 | 254.4 | 245.95 | 250.75 | 250.75 | +7.2 (+2.96%) | 273,045 |
| 30 Nov 2007 | INR | 236.95 | 245.45 | 236.05 | 243.55 | 243.55 | +8.65 (+3.68%) | 286,596 |
| 29 Nov 2007 | INR | 246.65 | 247 | 232.35 | 234.9 | 234.9 | -7.2 (-2.97%) | 275,232 |
| 28 Nov 2007 | INR | 250 | 253 | 239.05 | 242.1 | 242.1 | -6.4 (-2.58%) | 221,968 |
