| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2008 | INR | 184.32 | 184.32 | 180.27 | 180.73 | 180.73 | -2.6 (-1.42%) | 533,737 |
| 14 Jan 2008 | INR | 183.8 | 186.67 | 182.51 | 183.33 | 183.33 | -0.47 (-0.26%) | 409,425 |
| 11 Jan 2008 | INR | 189.65 | 189.87 | 182.61 | 183.8 | 183.8 | -6.3 (-3.31%) | 146,503 |
| 10 Jan 2008 | INR | 190.72 | 192.53 | 188.8 | 190.1 | 190.1 | -1.05 (-0.55%) | 680,484 |
| 9 Jan 2008 | INR | 193.71 | 195.41 | 190.72 | 191.15 | 191.15 | -2.57 (-1.33%) | 887,390 |
| 8 Jan 2008 | INR | 194.99 | 197.1 | 193.21 | 193.72 | 193.72 | -1.85 (-0.95%) | 466,931 |
| 7 Jan 2008 | INR | 199.58 | 201.6 | 191.21 | 195.57 | 195.57 | -4.01 (-2.01%) | 130,050 |
| 4 Jan 2008 | INR | 205.12 | 205.84 | 198.01 | 199.58 | 199.58 | -5.48 (-2.67%) | 199,509 |
| 3 Jan 2008 | INR | 203.2 | 206.4 | 200.03 | 205.06 | 205.06 | +0.8 (+0.39%) | 192,722 |
| 2 Jan 2008 | INR | 206.93 | 207.89 | 202.88 | 204.26 | 204.26 | -0.98 (-0.48%) | 53,475 |
| 1 Jan 2008 | INR | 205.65 | 209.6 | 203.73 | 205.24 | 205.24 | -0.26 (-0.13%) | 102,319 |
| 31 Dec 2007 | INR | 197.31 | 212.27 | 197.22 | 205.5 | 205.5 | +8.28 (+4.20%) | 185,006 |
| 28 Dec 2007 | INR | 194.61 | 198.35 | 194.61 | 197.22 | 197.22 | -0.12 (-0.06%) | 167,475 |
| 27 Dec 2007 | INR | 197.12 | 200 | 196.27 | 197.34 | 197.34 | +0.49 (+0.25%) | 784,247 |
| 26 Dec 2007 | INR | 197.23 | 197.34 | 196.28 | 196.85 | 196.85 | -0.04 (-0.02%) | 222,300 |
| 24 Dec 2007 | INR | 197.23 | 201.49 | 193.23 | 196.89 | 196.89 | +1.1 (+0.56%) | 1,123,031 |
| 20 Dec 2007 | INR | 191.89 | 202.67 | 188 | 195.79 | 195.79 | +4.35 (+2.27%) | 230,231 |
| 19 Dec 2007 | INR | 192.11 | 194.13 | 188.82 | 191.44 | 191.44 | +0.04 (+0.02%) | 86,634 |
| 18 Dec 2007 | INR | 190.93 | 192.96 | 190.4 | 191.4 | 191.4 | -0.32 (-0.17%) | 71,250 |
| 17 Dec 2007 | INR | 194.03 | 196.79 | 190.4 | 191.72 | 191.72 | -1.47 (-0.76%) | 163,312 |
| 14 Dec 2007 | INR | 193.92 | 197.28 | 192.21 | 193.19 | 193.19 | +1.79 (+0.94%) | 145,359 |
| 13 Dec 2007 | INR | 197.12 | 197.33 | 190.93 | 191.4 | 191.4 | -3.62 (-1.86%) | 1,198,781 |
| 12 Dec 2007 | INR | 202.13 | 202.13 | 188.34 | 195.02 | 195.02 | -0.75 (-0.38%) | 207,581 |
| 11 Dec 2007 | INR | 201.6 | 202.66 | 194.69 | 195.77 | 195.77 | -5.51 (-2.74%) | 76,191 |
| 10 Dec 2007 | INR | 194.67 | 202.69 | 194.67 | 201.28 | 201.28 | +3.07 (+1.55%) | 43,987 |
| 7 Dec 2007 | INR | 202.67 | 204.27 | 197.87 | 198.21 | 198.21 | -3.91 (-1.93%) | 32,156 |
| 6 Dec 2007 | INR | 203.52 | 204.27 | 201.07 | 202.12 | 202.12 | -0.53 (-0.26%) | 23,531 |
| 5 Dec 2007 | INR | 200.21 | 203.73 | 198.4 | 202.65 | 202.65 | +3.12 (+1.56%) | 375,103 |
| 4 Dec 2007 | INR | 197.34 | 200.53 | 193.34 | 199.53 | 199.53 | +3.16 (+1.61%) | 49,875 |
| 3 Dec 2007 | INR | 190.4 | 198.4 | 190.4 | 196.37 | 196.37 | +6.47 (+3.41%) | 54,497 |
