| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2008 | INR | 2,299 | 2,339 | 2,200 | 2,309 | 230.9 | +39.8 (+1.75%) | 9,114,160 |
| 25 Jan 2008 | INR | 2,302.2 | 2,319.9 | 2,226.7 | 2,269.2 | 226.92 | +59.5 (+2.69%) | 14,037,085 |
| 24 Jan 2008 | INR | 2,227.2 | 2,264.2 | 2,170.1 | 2,209.7 | 220.97 | -7.6 (-0.34%) | 14,721,257 |
| 23 Jan 2008 | INR | 2,141.2 | 2,228.6 | 2,052.2 | 2,217.3 | 221.73 | +210.4 (+10.48%) | 12,340,184 |
| 22 Jan 2008 | INR | 1,802.1 | 2,151.2 | 1,726.6 | 2,006.9 | 200.69 | -68.8 (-3.31%) | 16,339,208 |
| 21 Jan 2008 | INR | 2,223.9 | 2,245.3 | 1,916.6 | 2,075.7 | 207.57 | -160.4 (-7.17%) | 20,268,961 |
| 18 Jan 2008 | INR | 2,255 | 2,289.9 | 2,193.9 | 2,236.1 | 223.61 | -39.8 (-1.75%) | 9,762,824 |
| 17 Jan 2008 | INR | 2,305 | 2,319.2 | 2,240.9 | 2,275.9 | 227.59 | -17 (-0.74%) | 10,439,302 |
| 16 Jan 2008 | INR | 2,288 | 2,295.6 | 2,213.5 | 2,292.9 | 229.29 | +20.8 (+0.92%) | 17,714,876 |
| 15 Jan 2008 | INR | 2,356.6 | 2,356.6 | 2,271.1 | 2,272.1 | 227.21 | -41.6 (-1.80%) | 10,085,457 |
| 14 Jan 2008 | INR | 2,338.7 | 2,393.1 | 2,303.1 | 2,313.7 | 231.37 | -0.8 (-0.03%) | 14,452,698 |
| 11 Jan 2008 | INR | 2,306.6 | 2,316.3 | 2,244.6 | 2,314.5 | 231.45 | +40.6 (+1.79%) | 6,831,821 |
| 10 Jan 2008 | INR | 2,342 | 2,363.5 | 2,243.7 | 2,273.9 | 227.39 | -40.7 (-1.76%) | 9,383,002 |
| 9 Jan 2008 | INR | 2,311.6 | 2,365.4 | 2,303.3 | 2,314.6 | 231.46 | -11.1 (-0.48%) | 10,546,083 |
| 8 Jan 2008 | INR | 2,283 | 2,360.7 | 2,278.9 | 2,325.7 | 232.57 | +63 (+2.78%) | 15,484,197 |
| 7 Jan 2008 | INR | 2,263.2 | 2,290.9 | 2,227.7 | 2,262.7 | 226.27 | +17.1 (+0.76%) | 6,612,154 |
| 4 Jan 2008 | INR | 2,428.6 | 2,428.6 | 2,242.7 | 2,245.6 | 224.56 | -11.3 (-0.50%) | 5,185,645 |
| 3 Jan 2008 | INR | 2,283.3 | 2,299.6 | 2,249 | 2,256.9 | 225.69 | -32.5 (-1.42%) | 5,993,779 |
| 2 Jan 2008 | INR | 2,238 | 2,315.4 | 2,209.7 | 2,289.4 | 228.94 | +38.2 (+1.70%) | 10,764,086 |
| 1 Jan 2008 | INR | 2,245.6 | 2,259.7 | 2,223.1 | 2,251.2 | 225.12 | +19.8 (+0.89%) | 4,502,162 |
| 31 Dec 2007 | INR | 2,273.7 | 2,273.7 | 2,226.7 | 2,231.4 | 223.14 | -11.2 (-0.50%) | 3,709,227 |
| 28 Dec 2007 | INR | 2,236.1 | 2,272.8 | 2,226.8 | 2,242.6 | 224.26 | -12.4 (-0.55%) | 5,737,610 |
| 27 Dec 2007 | INR | 2,288 | 2,301 | 2,223.3 | 2,255 | 225.5 | -9.5 (-0.42%) | 9,788,038 |
| 26 Dec 2007 | INR | 2,218.2 | 2,276.7 | 2,218.2 | 2,264.5 | 226.45 | +54.8 (+2.48%) | 7,428,756 |
| 24 Dec 2007 | INR | 2,193.4 | 2,215.4 | 2,161 | 2,209.7 | 220.97 | +67.9 (+3.17%) | 5,765,400 |
| 20 Dec 2007 | INR | 2,144.6 | 2,182.4 | 2,113.5 | 2,141.8 | 214.18 | +7.6 (+0.36%) | 12,271,155 |
| 19 Dec 2007 | INR | 2,201.9 | 2,201.9 | 2,101.2 | 2,134.2 | 213.42 | -30.1 (-1.39%) | 6,859,780 |
| 18 Dec 2007 | INR | 2,189 | 2,215.4 | 2,157.2 | 2,164.3 | 216.43 | -19.9 (-0.91%) | 6,574,084 |
| 17 Dec 2007 | INR | 2,273.9 | 2,273.9 | 2,165.4 | 2,184.2 | 218.42 | -90.2 (-3.97%) | 6,731,749 |
| 14 Dec 2007 | INR | 2,273.9 | 2,282.4 | 2,242.1 | 2,274.4 | 227.44 | +16 (+0.71%) | 7,776,306 |
