| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2008 | INR | 1,235 | 1,490 | 1,229.25 | 1,254.5 | 250.9 | -282 (-18.35%) | 38,790 |
| 21 Jan 2008 | INR | 1,710 | 1,749 | 1,414.45 | 1,536.5 | 307.3 | -231.5 (-13.09%) | 100,845 |
| 18 Jan 2008 | INR | 1,835 | 1,842 | 1,752 | 1,768 | 353.6 | -74.05 (-4.02%) | 31,410 |
| 17 Jan 2008 | INR | 1,875 | 1,895 | 1,825 | 1,842.05 | 368.41 | -20.4 (-1.10%) | 36,735 |
| 16 Jan 2008 | INR | 1,919 | 1,925 | 1,839 | 1,862.45 | 372.49 | -11.85 (-0.63%) | 34,510 |
| 15 Jan 2008 | INR | 1,920.35 | 1,959 | 1,850 | 1,874.3 | 374.86 | -46.05 (-2.40%) | 22,695 |
| 14 Jan 2008 | INR | 1,950 | 1,979.9 | 1,904.85 | 1,920.35 | 384.07 | -14.5 (-0.75%) | 25,355 |
| 11 Jan 2008 | INR | 1,993 | 2,060 | 1,895 | 1,934.85 | 386.97 | -23.6 (-1.21%) | 121,035 |
| 10 Jan 2008 | INR | 2,111 | 2,249.75 | 1,900 | 1,958.45 | 391.69 | -110.45 (-5.34%) | 179,815 |
| 9 Jan 2008 | INR | 2,150 | 2,160 | 2,045 | 2,068.9 | 413.78 | -26.95 (-1.29%) | 83,200 |
| 8 Jan 2008 | INR | 2,165 | 2,200 | 1,950 | 2,095.85 | 419.17 | +41.1 (+2.00%) | 86,400 |
| 7 Jan 2008 | INR | 2,149.5 | 2,174 | 2,050 | 2,054.75 | 410.95 | -103.2 (-4.78%) | 73,215 |
| 4 Jan 2008 | INR | 2,125 | 2,270 | 2,110 | 2,157.95 | 431.59 | +48.4 (+2.29%) | 104,860 |
| 3 Jan 2008 | INR | 1,901 | 2,234 | 1,890 | 2,109.55 | 421.91 | +184.1 (+9.56%) | 286,200 |
| 2 Jan 2008 | INR | 1,850 | 2,004 | 1,842 | 1,925.45 | 385.09 | +84.8 (+4.61%) | 104,640 |
| 1 Jan 2008 | INR | 1,800 | 1,864 | 1,800 | 1,840.65 | 368.13 | -5.35 (-0.29%) | 13,210 |
| 31 Dec 2007 | INR | 1,789.5 | 1,895 | 1,780 | 1,846 | 369.2 | +84.2 (+4.78%) | 42,390 |
| 28 Dec 2007 | INR | 1,740 | 1,784 | 1,740 | 1,761.8 | 352.36 | -13.25 (-0.75%) | 13,580 |
| 27 Dec 2007 | INR | 1,795 | 1,795 | 1,741 | 1,775.05 | 355.01 | +7.4 (+0.42%) | 14,480 |
| 26 Dec 2007 | INR | 1,735 | 1,788 | 1,718 | 1,767.65 | 353.53 | +51.7 (+3.01%) | 29,325 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 1,715.95 | 343.19 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 1,724 | 1,725 | 1,671 | 1,715.95 | 343.19 | +75.95 (+4.63%) | 13,410 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 1,640 | 328 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 1,750 | 1,750 | 1,640 | 1,640 | 328 | -30 (-1.80%) | 17,705 |
| 19 Dec 2007 | INR | 1,742 | 1,758 | 1,635 | 1,670 | 334 | -34 (-2.00%) | 49,545 |
| 18 Dec 2007 | INR | 1,690 | 1,733 | 1,680 | 1,704 | 340.8 | -8.6 (-0.50%) | 25,135 |
| 17 Dec 2007 | INR | 1,810 | 1,810 | 1,695.6 | 1,712.6 | 342.52 | -52.75 (-2.99%) | 23,490 |
| 14 Dec 2007 | INR | 1,810 | 1,820 | 1,750 | 1,765.35 | 353.07 | -11.75 (-0.66%) | 19,675 |
| 13 Dec 2007 | INR | 1,860.8 | 1,880 | 1,750 | 1,777.1 | 355.42 | -31.95 (-1.77%) | 49,750 |
| 12 Dec 2007 | INR | 1,867 | 1,900 | 1,775.3 | 1,809.05 | 361.81 | -63.8 (-3.41%) | 33,970 |
