| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2008 | INR | 532.5 | 551 | 520 | 531 | 531 | -5.9 (-1.10%) | 1,484,163 |
| 11 Jan 2008 | INR | 492.75 | 537.9 | 492.75 | 536.9 | 536.9 | +6.9 (+1.30%) | 1,074,864 |
| 10 Jan 2008 | INR | 547.1 | 558 | 525 | 530 | 530 | -17 (-3.11%) | 1,601,552 |
| 9 Jan 2008 | INR | 535.4 | 656 | 533.55 | 547 | 547 | -3.95 (-0.72%) | 1,641,084 |
| 8 Jan 2008 | INR | 569.9 | 573.85 | 528.05 | 550.95 | 550.95 | -15.75 (-2.78%) | 1,816,021 |
| 7 Jan 2008 | INR | 580 | 580 | 564.1 | 566.7 | 566.7 | -13.4 (-2.31%) | 1,592,543 |
| 4 Jan 2008 | INR | 581.9 | 589.8 | 572 | 580.1 | 580.1 | +1 (+0.17%) | 1,494,897 |
| 3 Jan 2008 | INR | 570 | 585.5 | 560 | 579.1 | 579.1 | +7.6 (+1.33%) | 2,217,105 |
| 2 Jan 2008 | INR | 569.5 | 575 | 553 | 571.5 | 571.5 | +3.5 (+0.62%) | 1,384,837 |
| 1 Jan 2008 | INR | 560 | 573 | 551.5 | 568 | 568 | +10.9 (+1.96%) | 1,637,490 |
| 31 Dec 2007 | INR | 566.35 | 568.45 | 552.5 | 557.1 | 557.1 | -2.9 (-0.52%) | 1,921,363 |
| 28 Dec 2007 | INR | 551 | 568.8 | 542.8 | 560 | 560 | -3 (-0.53%) | 1,576,240 |
| 27 Dec 2007 | INR | 559.6 | 577.8 | 550.05 | 563 | 563 | +3 (+0.54%) | 6,618,799 |
| 26 Dec 2007 | INR | 547.8 | 560 | 540 | 560 | 560 | +20.4 (+3.78%) | 2,326,718 |
| 24 Dec 2007 | INR | 515.1 | 541.6 | 512.1 | 539.6 | 539.6 | +28.6 (+5.60%) | 2,362,408 |
| 20 Dec 2007 | INR | 510 | 517 | 505 | 511 | 511 | +1.7 (+0.33%) | 1,389,509 |
| 19 Dec 2007 | INR | 549 | 549 | 498 | 509.3 | 509.3 | -10.1 (-1.94%) | 2,659,739 |
| 18 Dec 2007 | INR | 514.5 | 525 | 498.1 | 519.4 | 519.4 | +5.4 (+1.05%) | 2,276,152 |
| 17 Dec 2007 | INR | 555 | 558 | 505 | 514 | 514 | -41 (-7.39%) | 2,725,428 |
| 14 Dec 2007 | INR | 562 | 562 | 549 | 555 | 555 | -1.95 (-0.35%) | 1,467,942 |
| 13 Dec 2007 | INR | 567.5 | 574.5 | 555 | 556.95 | 556.95 | -2.05 (-0.37%) | 3,194,597 |
| 12 Dec 2007 | INR | 511 | 560 | 510 | 559 | 559 | +37.4 (+7.17%) | 5,218,204 |
| 11 Dec 2007 | INR | 510 | 525 | 508 | 521.6 | 521.6 | +13.7 (+2.70%) | 2,124,909 |
| 10 Dec 2007 | INR | 527 | 527 | 503.25 | 507.9 | 507.9 | 0.0 (0.0%) | 1,435,959 |
| 7 Dec 2007 | INR | 515.7 | 520 | 492 | 507.9 | 507.9 | -5.3 (-1.03%) | 3,249,461 |
| 6 Dec 2007 | INR | 527 | 529.8 | 506.35 | 513.2 | 513.2 | -4.8 (-0.93%) | 2,031,450 |
| 5 Dec 2007 | INR | 513 | 527 | 513 | 518 | 518 | +4.9 (+0.95%) | 2,866,832 |
| 4 Dec 2007 | INR | 533.4 | 533.4 | 510 | 513.1 | 513.1 | -15.5 (-2.93%) | 1,975,900 |
| 3 Dec 2007 | INR | 515 | 530 | 510 | 528.6 | 528.6 | +23.6 (+4.67%) | 2,686,824 |
| 30 Nov 2007 | INR | 476.95 | 515.2 | 476 | 505 | 505 | +29.5 (+6.20%) | 3,318,565 |
