| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2008 | INR | 499 | 499 | 425 | 446.2 | 89.24 | -18.35 (-3.95%) | 85,145 |
| 23 Jan 2008 | INR | 502 | 502 | 412.2 | 464.55 | 92.91 | -35.45 (-7.09%) | 46,515 |
| 22 Jan 2008 | INR | 393.65 | 505 | 391.95 | 500 | 100 | +10.35 (+2.11%) | 92,300 |
| 21 Jan 2008 | INR | 540 | 540 | 451.05 | 489.65 | 97.93 | -75.35 (-13.34%) | 78,450 |
| 18 Jan 2008 | INR | 546 | 590 | 515.1 | 565 | 113 | +15.45 (+2.81%) | 86,860 |
| 17 Jan 2008 | INR | 546.5 | 570 | 538.4 | 549.55 | 109.91 | +4 (+0.73%) | 38,270 |
| 16 Jan 2008 | INR | 560 | 565 | 540.05 | 545.55 | 109.11 | -24.6 (-4.31%) | 57,465 |
| 15 Jan 2008 | INR | 584.7 | 587 | 562.5 | 570.15 | 114.03 | -7.1 (-1.23%) | 35,905 |
| 14 Jan 2008 | INR | 563.85 | 583 | 555 | 577.25 | 115.45 | +25.6 (+4.64%) | 62,260 |
| 11 Jan 2008 | INR | 554.35 | 565 | 519 | 551.65 | 110.33 | +0.1 (+0.02%) | 46,605 |
| 10 Jan 2008 | INR | 599.9 | 599.9 | 550 | 551.55 | 110.31 | -30.4 (-5.22%) | 60,635 |
| 9 Jan 2008 | INR | 601.05 | 609.9 | 571 | 581.95 | 116.39 | -20.2 (-3.35%) | 62,790 |
| 8 Jan 2008 | INR | 640 | 654.5 | 595.2 | 602.15 | 120.43 | -12.8 (-2.08%) | 78,535 |
| 7 Jan 2008 | INR | 566.55 | 663.2 | 565 | 614.95 | 122.99 | +28.15 (+4.80%) | 149,425 |
| 4 Jan 2008 | INR | 629.9 | 629.9 | 585 | 586.8 | 117.36 | -14.75 (-2.45%) | 62,390 |
| 3 Jan 2008 | INR | 618.95 | 619 | 599.2 | 601.55 | 120.31 | -13.45 (-2.19%) | 19,150 |
| 2 Jan 2008 | INR | 630.5 | 630.5 | 601.15 | 615 | 123 | -2.3 (-0.37%) | 74,835 |
| 1 Jan 2008 | INR | 602 | 630 | 590 | 617.3 | 123.46 | +27.15 (+4.60%) | 178,290 |
| 31 Dec 2007 | INR | 556.65 | 604.7 | 538.25 | 590.15 | 118.03 | +5.1 (+0.87%) | 100,345 |
| 28 Dec 2007 | INR | 560 | 598 | 560 | 585.05 | 117.01 | +12.05 (+2.10%) | 124,870 |
| 27 Dec 2007 | INR | 564 | 595 | 551.5 | 573 | 114.6 | +21.1 (+3.82%) | 164,810 |
| 26 Dec 2007 | INR | 555 | 564 | 545.15 | 551.9 | 110.38 | +5.5 (+1.01%) | 58,245 |
| 24 Dec 2007 | INR | 590 | 590 | 540.25 | 546.4 | 109.28 | -7.95 (-1.43%) | 86,790 |
| 20 Dec 2007 | INR | 576 | 576 | 533 | 554.35 | 110.87 | +11.2 (+2.06%) | 82,235 |
| 19 Dec 2007 | INR | 574.95 | 574.95 | 539.55 | 543.15 | 108.63 | -16.9 (-3.02%) | 36,055 |
| 18 Dec 2007 | INR | 550 | 565 | 536.1 | 560.05 | 112.01 | +4 (+0.72%) | 229,450 |
| 17 Dec 2007 | INR | 588.9 | 595 | 550 | 556.05 | 111.21 | -24.7 (-4.25%) | 43,625 |
| 14 Dec 2007 | INR | 572.7 | 599.9 | 572.7 | 580.75 | 116.15 | -8.15 (-1.38%) | 39,580 |
| 13 Dec 2007 | INR | 610.2 | 610.2 | 580 | 588.9 | 117.78 | +3.7 (+0.63%) | 157,925 |
| 12 Dec 2007 | INR | 555 | 600 | 550 | 585.2 | 117.04 | +27.9 (+5.01%) | 347,605 |
