| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2008 | INR | 363.48 | 363.48 | 345.6 | 351.9 | 341.7567 | -11.58 (-3.19%) | 149,844 |
| 5 Mar 2008 | INR | 373.98 | 373.98 | 358.14 | 363.48 | 353.0029 | -11.76 (-3.13%) | 59,052 |
| 4 Mar 2008 | INR | 405 | 406.44 | 374.46 | 375.24 | 364.4239 | -18.96 (-4.81%) | 358,296 |
| 3 Mar 2008 | INR | 411 | 411 | 394.2 | 394.2 | 382.8374 | -20.7 (-4.99%) | 25,572 |
| 29 Feb 2008 | INR | 435 | 435 | 407.64 | 414.9 | 402.9407 | -0.96 (-0.23%) | 39,156 |
| 28 Feb 2008 | INR | 422.52 | 422.52 | 412.5 | 415.86 | 403.873 | -5.76 (-1.37%) | 14,856 |
| 27 Feb 2008 | INR | 416.52 | 424.98 | 415.5 | 421.62 | 409.467 | -3.42 (-0.80%) | 53,052 |
| 26 Feb 2008 | INR | 429.48 | 429.48 | 415.98 | 425.04 | 412.7884 | +12.6 (+3.05%) | 38,328 |
| 25 Feb 2008 | INR | 413.52 | 420 | 409.98 | 412.44 | 400.5516 | -1.38 (-0.33%) | 281,268 |
| 22 Feb 2008 | INR | 409.98 | 423 | 406.02 | 413.82 | 401.8918 | -6.18 (-1.47%) | 256,260 |
| 21 Feb 2008 | INR | 422.28 | 427.02 | 420 | 420 | 407.8937 | +0.9 (+0.21%) | 191,820 |
| 20 Feb 2008 | INR | 412.02 | 432.36 | 409.98 | 419.1 | 407.0197 | +5.28 (+1.28%) | 109,812 |
| 19 Feb 2008 | INR | 412.02 | 413.82 | 406.08 | 413.82 | 401.8918 | +19.74 (+5.01%) | 68,472 |
| 18 Feb 2008 | INR | 394.08 | 394.08 | 384 | 394.08 | 382.7208 | +18.78 (+5.00%) | 45,492 |
| 15 Feb 2008 | INR | 355.02 | 375.3 | 345.54 | 375.3 | 364.4822 | +17.88 (+5.00%) | 104,184 |
| 14 Feb 2008 | INR | 355.02 | 357.42 | 345 | 357.42 | 347.1176 | +17.04 (+5.01%) | 91,644 |
| 13 Feb 2008 | INR | 352.5 | 361.02 | 339.06 | 340.38 | 330.5687 | -16.5 (-4.62%) | 191,964 |
| 12 Feb 2008 | INR | 367.5 | 375 | 356.88 | 356.88 | 346.5931 | -18.78 (-5.00%) | 101,328 |
| 11 Feb 2008 | INR | 382.5 | 396.24 | 375.6 | 375.66 | 364.8318 | -19.68 (-4.98%) | 47,556 |
| 8 Feb 2008 | INR | 397.74 | 417 | 395.1 | 395.34 | 383.9445 | -20.52 (-4.93%) | 145,380 |
| 7 Feb 2008 | INR | 422.52 | 446.34 | 414.48 | 415.86 | 403.873 | -19.98 (-4.58%) | 42,480 |
| 6 Feb 2008 | INR | 435 | 439.98 | 420 | 435.84 | 423.2771 | -5.34 (-1.21%) | 53,844 |
| 5 Feb 2008 | INR | 448.5 | 448.5 | 422.52 | 441.18 | 428.4632 | +4.02 (+0.92%) | 109,428 |
| 4 Feb 2008 | INR | 434.4 | 437.16 | 420 | 437.16 | 424.5591 | +20.82 (+5.00%) | 188,856 |
| 1 Feb 2008 | INR | 423.06 | 432.48 | 410.52 | 416.34 | 404.3392 | -8.94 (-2.10%) | 46,572 |
| 31 Jan 2008 | INR | 424.98 | 430.5 | 422.52 | 425.28 | 413.0215 | -11.52 (-2.64%) | 103,764 |
| 30 Jan 2008 | INR | 433.02 | 447.36 | 424.92 | 436.8 | 424.2095 | +3.96 (+0.91%) | 69,756 |
| 29 Jan 2008 | INR | 454.02 | 454.02 | 427.5 | 432.84 | 420.3636 | -8.28 (-1.88%) | 77,988 |
| 28 Jan 2008 | INR | 437.52 | 454.98 | 437.34 | 441.12 | 428.4049 | -19.2 (-4.17%) | 66,360 |
| 25 Jan 2008 | INR | 452.52 | 464.52 | 433.02 | 460.32 | 447.0515 | +5.28 (+1.16%) | 102,084 |
