| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2008 | INR | 483 | 483 | 436.98 | 455.04 | 441.9237 | -4.98 (-1.08%) | 629,520 |
| 23 Jan 2008 | INR | 450 | 460.08 | 416.28 | 460.02 | 446.7602 | +21.84 (+4.98%) | 378,972 |
| 22 Jan 2008 | INR | 438.18 | 438.18 | 438.18 | 438.18 | 425.5497 | -23.04 (-5.00%) | 21,684 |
| 21 Jan 2008 | INR | 463.02 | 463.02 | 461.22 | 461.22 | 447.9256 | -24.3 (-5.00%) | 35,868 |
| 18 Jan 2008 | INR | 490.02 | 507.48 | 485.52 | 485.52 | 471.5251 | -25.56 (-5.00%) | 251,856 |
| 17 Jan 2008 | INR | 535.44 | 535.44 | 505.02 | 511.08 | 496.3484 | +1.14 (+0.22%) | 220,284 |
| 16 Jan 2008 | INR | 525 | 556.98 | 505.02 | 509.94 | 495.2412 | -20.64 (-3.89%) | 192,384 |
| 15 Jan 2008 | INR | 558.48 | 566.94 | 527.52 | 530.58 | 515.2863 | -23.82 (-4.30%) | 139,704 |
| 14 Jan 2008 | INR | 535.02 | 573.06 | 535.02 | 554.4 | 538.4197 | +8.4 (+1.54%) | 223,416 |
| 11 Jan 2008 | INR | 581.52 | 581.52 | 546 | 546 | 530.2618 | -28.74 (-5.00%) | 224,388 |
| 10 Jan 2008 | INR | 606 | 613.5 | 574.62 | 574.74 | 558.1734 | -30.12 (-4.98%) | 474,144 |
| 9 Jan 2008 | INR | 634.02 | 642 | 604.86 | 604.86 | 587.4252 | -31.8 (-4.99%) | 577,836 |
| 8 Jan 2008 | INR | 633.84 | 640.32 | 595.02 | 636.66 | 618.3086 | +54.6 (+9.38%) | 1,746,228 |
| 7 Jan 2008 | INR | 535.02 | 582.06 | 531 | 582.06 | 565.2824 | +52.92 (+10.00%) | 328,296 |
| 4 Jan 2008 | INR | 505.98 | 529.14 | 500.52 | 529.14 | 513.8878 | +25.2 (+5.00%) | 639,828 |
| 3 Jan 2008 | INR | 489.48 | 517.02 | 486.48 | 503.94 | 489.4142 | +8.94 (+1.81%) | 436,284 |
| 2 Jan 2008 | INR | 499.5 | 507 | 480.06 | 495 | 480.7319 | +0.84 (+0.17%) | 255,468 |
| 1 Jan 2008 | INR | 483.48 | 498.66 | 472.98 | 494.16 | 479.9161 | +19.26 (+4.06%) | 479,496 |
| 31 Dec 2007 | INR | 479.52 | 484.02 | 470.82 | 474.9 | 461.2113 | +1.08 (+0.23%) | 160,272 |
| 28 Dec 2007 | INR | 482.52 | 483 | 467.52 | 473.82 | 460.1624 | -6.48 (-1.35%) | 124,992 |
| 27 Dec 2007 | INR | 462.54 | 482.52 | 453 | 480.3 | 466.4556 | +18.96 (+4.11%) | 326,508 |
| 26 Dec 2007 | INR | 441 | 469.68 | 440.58 | 461.34 | 448.0421 | +11.94 (+2.66%) | 206,712 |
| 24 Dec 2007 | INR | 454.98 | 460.02 | 445.56 | 449.4 | 436.4463 | +5.28 (+1.19%) | 98,364 |
| 20 Dec 2007 | INR | 455.52 | 462.24 | 437.52 | 444.12 | 431.3185 | -3.6 (-0.80%) | 241,644 |
| 19 Dec 2007 | INR | 441.78 | 454.98 | 440.52 | 447.72 | 434.8147 | +7.62 (+1.73%) | 181,644 |
| 18 Dec 2007 | INR | 456 | 465 | 435.48 | 440.1 | 427.4143 | -17.4 (-3.80%) | 228,576 |
| 17 Dec 2007 | INR | 451.08 | 484.98 | 451.02 | 457.5 | 444.3128 | -7.68 (-1.65%) | 314,544 |
| 14 Dec 2007 | INR | 475.8 | 484.02 | 463.08 | 465.18 | 451.7714 | -16.62 (-3.45%) | 160,260 |
| 13 Dec 2007 | INR | 492.18 | 499.98 | 472.44 | 481.8 | 467.9124 | -0.96 (-0.20%) | 471,396 |
| 12 Dec 2007 | INR | 482.76 | 482.76 | 462.48 | 482.76 | 468.8447 | +22.98 (+5.00%) | 829,044 |
