| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2008 | INR | 474.9 | 485.34 | 464.48 | 475.86 | 237.93 | +2.94 (+0.62%) | 34,420 |
| 11 Jan 2008 | INR | 493.02 | 496.24 | 457.38 | 472.92 | 236.46 | -24.74 (-4.97%) | 71,750 |
| 10 Jan 2008 | INR | 507.14 | 516.62 | 497.66 | 497.66 | 248.83 | -4.84 (-0.96%) | 195,300 |
| 9 Jan 2008 | INR | 497.7 | 526.1 | 490.08 | 502.5 | 251.25 | -21.08 (-4.03%) | 52,920 |
| 8 Jan 2008 | INR | 559.32 | 559.32 | 519.46 | 523.58 | 261.79 | -22.7 (-4.16%) | 123,290 |
| 7 Jan 2008 | INR | 557.1 | 573.5 | 540.46 | 546.28 | 273.14 | -14.88 (-2.65%) | 319,050 |
| 4 Jan 2008 | INR | 564.02 | 580.12 | 556.42 | 561.16 | 280.58 | +5.78 (+1.04%) | 751,980 |
| 3 Jan 2008 | INR | 586.76 | 605.54 | 550.78 | 555.38 | 277.69 | -3 (-0.54%) | 547,970 |
| 2 Jan 2008 | INR | 525.14 | 567.8 | 503.44 | 558.38 | 279.19 | +34.08 (+6.50%) | 797,980 |
| 1 Jan 2008 | INR | 521.36 | 548.84 | 513.78 | 524.3 | 262.15 | +3.74 (+0.72%) | 65,570 |
| 31 Dec 2007 | INR | 529.88 | 535.3 | 512.82 | 520.56 | 260.28 | -6.48 (-1.23%) | 32,190 |
| 28 Dec 2007 | INR | 511.88 | 530.84 | 510.92 | 527.04 | 263.52 | +17.1 (+3.35%) | 46,580 |
| 27 Dec 2007 | INR | 488.66 | 534.62 | 488.66 | 509.94 | 254.97 | +20.9 (+4.27%) | 206,320 |
| 26 Dec 2007 | INR | 482.5 | 493.86 | 477.28 | 489.04 | 244.52 | +11.86 (+2.49%) | 58,900 |
| 24 Dec 2007 | INR | 487.24 | 487.24 | 473.96 | 477.18 | 238.59 | +9.86 (+2.11%) | 34,820 |
| 20 Dec 2007 | INR | 484.62 | 491.88 | 459.74 | 467.32 | 233.66 | -21.9 (-4.48%) | 56,180 |
| 19 Dec 2007 | INR | 504.3 | 507.14 | 480.74 | 489.22 | 244.61 | +1.56 (+0.32%) | 38,000 |
| 18 Dec 2007 | INR | 511.4 | 511.4 | 476.18 | 487.66 | 243.83 | -9.72 (-1.95%) | 23,580 |
| 17 Dec 2007 | INR | 542.26 | 559.28 | 483.68 | 497.38 | 248.69 | -46.12 (-8.49%) | 50,990 |
| 14 Dec 2007 | INR | 537.48 | 563.82 | 537.48 | 543.5 | 271.75 | +7.5 (+1.40%) | 32,690 |
| 13 Dec 2007 | INR | 553.58 | 567.72 | 531.3 | 536 | 268 | -18.3 (-3.30%) | 107,720 |
| 12 Dec 2007 | INR | 568.66 | 578.14 | 545.06 | 554.3 | 277.15 | -21.98 (-3.81%) | 125,570 |
| 11 Dec 2007 | INR | 582.4 | 595.3 | 571.6 | 576.28 | 288.14 | +3.16 (+0.55%) | 184,780 |
| 10 Dec 2007 | INR | 578.24 | 591.5 | 568.76 | 573.12 | 286.56 | +1.14 (+0.20%) | 249,160 |
| 7 Dec 2007 | INR | 540.22 | 608.48 | 540.22 | 571.98 | 285.99 | +58.2 (+11.33%) | 826,780 |
| 6 Dec 2007 | INR | 480.98 | 540.32 | 480.6 | 513.78 | 256.89 | +37.44 (+7.86%) | 113,330 |
| 5 Dec 2007 | INR | 473.96 | 483.44 | 469.5 | 476.34 | 238.17 | +4.9 (+1.04%) | 185,870 |
| 4 Dec 2007 | INR | 473.96 | 477.76 | 466.86 | 471.44 | 235.72 | -1.96 (-0.41%) | 13,690 |
| 3 Dec 2007 | INR | 467.42 | 488.18 | 467.42 | 473.4 | 236.7 | +13.8 (+3.00%) | 17,480 |
| 30 Nov 2007 | INR | 433.2 | 474.9 | 425.62 | 459.6 | 229.8 | +34.4 (+8.09%) | 67,750 |
