| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2008 | INR | 537 | 542.5 | 510.5 | 517 | 517 | -12 (-2.27%) | 1,487,544 |
| 16 Jan 2008 | INR | 535.1 | 549 | 515 | 529 | 529 | -11.95 (-2.21%) | 148,014 |
| 15 Jan 2008 | INR | 567.9 | 577 | 531 | 540.95 | 540.95 | -14.05 (-2.53%) | 287,266 |
| 14 Jan 2008 | INR | 571.6 | 590 | 549.5 | 555 | 555 | -4.9 (-0.88%) | 363,708 |
| 11 Jan 2008 | INR | 548 | 565 | 548 | 559.9 | 559.9 | +12.7 (+2.32%) | 512,582 |
| 10 Jan 2008 | INR | 567.4 | 574.95 | 547 | 547.2 | 547.2 | -5.45 (-0.99%) | 272,524 |
| 9 Jan 2008 | INR | 580.45 | 580.45 | 541 | 552.65 | 552.65 | -16.1 (-2.83%) | 204,754 |
| 8 Jan 2008 | INR | 556 | 576.5 | 555 | 568.75 | 568.75 | +15.5 (+2.80%) | 104,026 |
| 7 Jan 2008 | INR | 574.4 | 574.4 | 541 | 553.25 | 553.25 | -22.4 (-3.89%) | 280,176 |
| 4 Jan 2008 | INR | 587 | 615 | 562.5 | 575.65 | 575.65 | -29.35 (-4.85%) | 66,152 |
| 3 Jan 2008 | INR | 512.1 | 610 | 512.1 | 605 | 605 | +43.1 (+7.67%) | 81,162 |
| 2 Jan 2008 | INR | 556 | 572 | 544 | 561.9 | 561.9 | -2.05 (-0.36%) | 27,028 |
| 1 Jan 2008 | INR | 567.15 | 576.4 | 555.05 | 563.95 | 563.95 | -6.4 (-1.12%) | 28,604 |
| 31 Dec 2007 | INR | 580 | 590 | 564 | 570.35 | 570.35 | +5.3 (+0.94%) | 111,896 |
| 28 Dec 2007 | INR | 555 | 569 | 555 | 565.05 | 565.05 | +8.65 (+1.55%) | 165,400 |
| 27 Dec 2007 | INR | 569.9 | 569.9 | 545 | 556.4 | 556.4 | -5 (-0.89%) | 87,364 |
| 26 Dec 2007 | INR | 568.4 | 579 | 550 | 561.4 | 561.4 | +8.15 (+1.47%) | 177,088 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 553.25 | 553.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 508.4 | 565 | 501 | 553.25 | 553.25 | +53.2 (+10.64%) | 247,094 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 500.05 | 500.05 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 502.45 | 505.05 | 490 | 500.05 | 500.05 | -0.85 (-0.17%) | 182,892 |
| 19 Dec 2007 | INR | 512 | 519.75 | 487.65 | 500.9 | 500.9 | +2.8 (+0.56%) | 136,506 |
| 18 Dec 2007 | INR | 500 | 510 | 490 | 498.1 | 498.1 | +4.8 (+0.97%) | 60,820 |
| 17 Dec 2007 | INR | 513 | 535.5 | 490 | 493.3 | 493.3 | -30.7 (-5.86%) | 98,708 |
| 14 Dec 2007 | INR | 554 | 554 | 500 | 524 | 524 | -2.5 (-0.47%) | 252,470 |
| 13 Dec 2007 | INR | 525 | 552 | 502.2 | 526.5 | 526.5 | +26.5 (+5.30%) | 415,490 |
| 12 Dec 2007 | INR | 460 | 555 | 460 | 500 | 500 | +35.3 (+7.60%) | 931,928 |
| 11 Dec 2007 | INR | 460 | 466.85 | 460 | 464.7 | 464.7 | +6.1 (+1.33%) | 83,288 |
| 10 Dec 2007 | INR | 450 | 462 | 445.2 | 458.6 | 458.6 | +17.6 (+3.99%) | 847,080 |
| 7 Dec 2007 | INR | 461.5 | 461.5 | 430.1 | 441 | 441 | -12.1 (-2.67%) | 85,514 |
