| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2008 | INR | 219.45 | 220.85 | 212 | 218.75 | 218.75 | -2.25 (-1.02%) | 9,147,236 |
| 15 Jan 2008 | INR | 230 | 230.7 | 219.5 | 221 | 221 | -6.5 (-2.86%) | 4,080,051 |
| 14 Jan 2008 | INR | 228 | 232 | 224.1 | 227.5 | 227.5 | +1 (+0.44%) | 5,892,244 |
| 11 Jan 2008 | INR | 230 | 233.7 | 220 | 226.5 | 226.5 | -2.3 (-1.01%) | 6,636,162 |
| 10 Jan 2008 | INR | 237.95 | 242.4 | 226.15 | 228.8 | 228.8 | -7.7 (-3.26%) | 5,026,757 |
| 9 Jan 2008 | INR | 245.3 | 245.3 | 235 | 236.5 | 236.5 | -8.45 (-3.45%) | 5,589,302 |
| 8 Jan 2008 | INR | 251 | 253.9 | 242.2 | 244.95 | 244.95 | -4.05 (-1.63%) | 9,911,152 |
| 7 Jan 2008 | INR | 245.4 | 254.9 | 245.4 | 249 | 249 | -2.75 (-1.09%) | 4,869,030 |
| 4 Jan 2008 | INR | 252 | 260.4 | 250 | 251.75 | 251.75 | +0.75 (+0.30%) | 11,949,773 |
| 3 Jan 2008 | INR | 245 | 255 | 244 | 251 | 251 | +2.5 (+1.01%) | 9,129,810 |
| 2 Jan 2008 | INR | 251.4 | 251.75 | 245.1 | 248.5 | 248.5 | -2.2 (-0.88%) | 3,229,981 |
| 1 Jan 2008 | INR | 249.8 | 252.4 | 246.05 | 250.7 | 250.7 | +2 (+0.80%) | 4,521,309 |
| 31 Dec 2007 | INR | 252 | 253.95 | 245.55 | 248.7 | 248.7 | -1.35 (-0.54%) | 8,944,175 |
| 28 Dec 2007 | INR | 240 | 250.5 | 240 | 250.05 | 250.05 | +7.1 (+2.92%) | 8,694,175 |
| 27 Dec 2007 | INR | 250 | 251.45 | 241.15 | 242.95 | 242.95 | -4.55 (-1.84%) | 17,609,718 |
| 26 Dec 2007 | INR | 241.05 | 250.4 | 241.05 | 247.5 | 247.5 | +7.9 (+3.30%) | 13,687,848 |
| 24 Dec 2007 | INR | 240.65 | 242.7 | 238.35 | 239.6 | 239.6 | +3.65 (+1.55%) | 3,235,975 |
| 20 Dec 2007 | INR | 240 | 241.9 | 235.1 | 235.95 | 235.95 | -3.85 (-1.61%) | 7,417,542 |
| 19 Dec 2007 | INR | 238 | 244.4 | 236.05 | 239.8 | 239.8 | +4.3 (+1.83%) | 12,624,073 |
| 18 Dec 2007 | INR | 228 | 236.75 | 225.1 | 235.5 | 235.5 | +8.5 (+3.74%) | 11,590,532 |
| 17 Dec 2007 | INR | 243 | 243 | 220 | 227 | 227 | -14 (-5.81%) | 9,822,223 |
| 14 Dec 2007 | INR | 249.9 | 249.9 | 240.05 | 241 | 241 | -2 (-0.82%) | 9,124,173 |
| 13 Dec 2007 | INR | 245 | 254.9 | 242.25 | 243 | 243 | 0.0 (0.0%) | 11,542,321 |
| 12 Dec 2007 | INR | 240 | 246.5 | 238 | 243 | 243 | -0.1 (-0.04%) | 5,407,461 |
| 11 Dec 2007 | INR | 240.3 | 248.7 | 240 | 243.1 | 243.1 | +3.1 (+1.29%) | 6,508,026 |
| 10 Dec 2007 | INR | 243.9 | 247.5 | 233.3 | 240 | 240 | -4.05 (-1.66%) | 10,201,022 |
| 7 Dec 2007 | INR | 259.75 | 260 | 240.1 | 244.05 | 244.05 | -12.95 (-5.04%) | 17,857,966 |
| 6 Dec 2007 | INR | 265 | 269.8 | 254.65 | 257 | 257 | -5.4 (-2.06%) | 16,716,605 |
| 5 Dec 2007 | INR | 261.25 | 266.3 | 257 | 262.4 | 262.4 | +2.45 (+0.94%) | 10,357,085 |
| 4 Dec 2007 | INR | 261.55 | 262.8 | 254.1 | 259.95 | 259.95 | +0.45 (+0.17%) | 6,380,067 |
