| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2008 | INR | 724 | 742.2 | 661.1 | 704 | 704 | -33.2 (-4.50%) | 3,198,041 |
| 15 Jan 2008 | INR | 746.85 | 769 | 735.1 | 737.2 | 737.2 | -0.8 (-0.11%) | 3,151,278 |
| 14 Jan 2008 | INR | 739.4 | 745.05 | 725 | 738 | 738 | -2 (-0.27%) | 991,106 |
| 11 Jan 2008 | INR | 741.5 | 748.9 | 694 | 740 | 740 | +3.2 (+0.43%) | 1,525,488 |
| 10 Jan 2008 | INR | 790 | 795.8 | 714 | 736.8 | 736.8 | -43.5 (-5.57%) | 1,532,299 |
| 9 Jan 2008 | INR | 777 | 795 | 737.3 | 780.3 | 780.3 | -1.7 (-0.22%) | 2,092,339 |
| 8 Jan 2008 | INR | 849.8 | 850 | 762.25 | 782 | 782 | -34 (-4.17%) | 2,345,233 |
| 7 Jan 2008 | INR | 750 | 840 | 729.4 | 816 | 816 | +53 (+6.95%) | 2,458,857 |
| 4 Jan 2008 | INR | 798.35 | 798.35 | 757.3 | 763 | 763 | -27 (-3.42%) | 972,753 |
| 3 Jan 2008 | INR | 814.05 | 814.05 | 785 | 790 | 790 | -25 (-3.07%) | 1,017,152 |
| 2 Jan 2008 | INR | 798.8 | 822 | 769 | 815 | 815 | +20.9 (+2.63%) | 1,691,709 |
| 1 Jan 2008 | INR | 745 | 796 | 745 | 794.1 | 794.1 | +45.1 (+6.02%) | 1,899,217 |
| 31 Dec 2007 | INR | 739 | 753 | 727.05 | 749 | 749 | +22.1 (+3.04%) | 1,514,818 |
| 28 Dec 2007 | INR | 702.3 | 729.95 | 685 | 726.9 | 726.9 | +16.9 (+2.38%) | 1,513,066 |
| 27 Dec 2007 | INR | 705 | 730 | 692 | 710 | 710 | +10 (+1.43%) | 1,519,320 |
| 26 Dec 2007 | INR | 690 | 708.95 | 681.1 | 700 | 700 | +17.8 (+2.61%) | 1,057,662 |
| 24 Dec 2007 | INR | 678 | 709.9 | 674 | 682.2 | 682.2 | +17.2 (+2.59%) | 452,729 |
| 20 Dec 2007 | INR | 684.8 | 684.8 | 658.05 | 665 | 665 | -10.1 (-1.50%) | 805,519 |
| 19 Dec 2007 | INR | 695.25 | 703 | 668.5 | 675.1 | 675.1 | -13.25 (-1.92%) | 925,676 |
| 18 Dec 2007 | INR | 690.1 | 698 | 651.25 | 688.35 | 688.35 | -4.75 (-0.69%) | 1,500,584 |
| 17 Dec 2007 | INR | 738 | 746 | 668 | 693.1 | 693.1 | -51.9 (-6.97%) | 1,745,482 |
| 14 Dec 2007 | INR | 746 | 754.4 | 735 | 745 | 745 | -1.95 (-0.26%) | 921,298 |
| 13 Dec 2007 | INR | 755 | 792 | 731.9 | 746.95 | 746.95 | +4.95 (+0.67%) | 2,215,785 |
| 12 Dec 2007 | INR | 718 | 760 | 705.3 | 742 | 742 | +16 (+2.20%) | 2,071,860 |
| 11 Dec 2007 | INR | 723 | 740.9 | 713 | 726 | 726 | +15 (+2.11%) | 1,530,977 |
| 10 Dec 2007 | INR | 685 | 821.5 | 685 | 711 | 711 | +29.2 (+4.28%) | 2,596,952 |
| 7 Dec 2007 | INR | 675 | 694.8 | 638 | 681.8 | 681.8 | +11.8 (+1.76%) | 2,650,961 |
| 6 Dec 2007 | INR | 660 | 702.25 | 657.65 | 670 | 670 | +10 (+1.52%) | 3,349,484 |
| 5 Dec 2007 | INR | 604 | 668 | 602 | 660 | 660 | +63 (+10.55%) | 3,217,959 |
| 4 Dec 2007 | INR | 601.7 | 608.5 | 595 | 597 | 597 | -3 (-0.50%) | 3,299,917 |
