| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 3,232 | 3,232 | 3,102 | 3,124.45 | 3,124.45 | -75.55 (-2.36%) | 8,075 |
| 8 Jan 2008 | INR | 3,318 | 3,318 | 3,190 | 3,200 | 3,200 | -86.9 (-2.64%) | 13,661 |
| 7 Jan 2008 | INR | 3,621 | 3,621 | 3,275.05 | 3,286.9 | 3,286.9 | -22.05 (-0.67%) | 9,667 |
| 4 Jan 2008 | INR | 3,389 | 3,389 | 3,300 | 3,308.95 | 3,308.95 | -9.85 (-0.30%) | 5,637 |
| 3 Jan 2008 | INR | 3,305 | 3,380 | 3,301 | 3,318.8 | 3,318.8 | -14.7 (-0.44%) | 8,056 |
| 2 Jan 2008 | INR | 3,350.7 | 3,369.95 | 3,300 | 3,333.5 | 3,333.5 | -13.75 (-0.41%) | 11,717 |
| 1 Jan 2008 | INR | 3,340.05 | 3,385 | 3,340 | 3,347.25 | 3,347.25 | -16.95 (-0.50%) | 9,443 |
| 31 Dec 2007 | INR | 3,340 | 3,410 | 3,320 | 3,364.2 | 3,364.2 | +32.3 (+0.97%) | 27,094 |
| 28 Dec 2007 | INR | 3,295 | 3,349 | 3,295 | 3,331.9 | 3,331.9 | +32.8 (+0.99%) | 6,796 |
| 27 Dec 2007 | INR | 3,390 | 3,420 | 3,255 | 3,299.1 | 3,299.1 | -54.9 (-1.64%) | 8,097 |
| 26 Dec 2007 | INR | 3,375 | 3,389.75 | 3,340 | 3,354 | 3,354 | -0.05 (0.0%) | 13,950 |
| 24 Dec 2007 | INR | 3,470.7 | 3,490 | 3,333 | 3,354.05 | 3,354.05 | +32.1 (+0.97%) | 13,965 |
| 20 Dec 2007 | INR | 3,400 | 3,414 | 3,305.15 | 3,321.95 | 3,321.95 | -37.65 (-1.12%) | 3,677 |
| 19 Dec 2007 | INR | 3,430 | 3,520 | 3,300 | 3,359.6 | 3,359.6 | -73.75 (-2.15%) | 4,532 |
| 18 Dec 2007 | INR | 3,405.05 | 3,470 | 3,350 | 3,433.35 | 3,433.35 | -59.75 (-1.71%) | 2,490 |
| 17 Dec 2007 | INR | 3,590 | 3,600 | 3,470 | 3,493.1 | 3,493.1 | -63.85 (-1.80%) | 6,694 |
| 14 Dec 2007 | INR | 3,598 | 3,620 | 3,535 | 3,556.95 | 3,556.95 | +24.95 (+0.71%) | 8,752 |
| 13 Dec 2007 | INR | 3,584 | 3,650 | 3,510 | 3,532 | 3,532 | +27.85 (+0.79%) | 20,962 |
| 12 Dec 2007 | INR | 3,379 | 3,535 | 3,310.1 | 3,504.15 | 3,504.15 | +117.8 (+3.48%) | 9,740 |
| 11 Dec 2007 | INR | 3,400 | 3,459 | 3,376.2 | 3,386.35 | 3,386.35 | +6.4 (+0.19%) | 6,664 |
| 10 Dec 2007 | INR | 3,470 | 3,470 | 3,349 | 3,379.95 | 3,379.95 | -33.5 (-0.98%) | 6,576 |
| 7 Dec 2007 | INR | 3,547.95 | 3,547.95 | 3,361.35 | 3,413.45 | 3,413.45 | -69.05 (-1.98%) | 6,060 |
| 6 Dec 2007 | INR | 3,450 | 3,620.05 | 3,425 | 3,482.5 | 3,482.5 | +49.15 (+1.43%) | 15,280 |
| 5 Dec 2007 | INR | 3,550 | 3,550 | 3,400 | 3,433.35 | 3,433.35 | -65.85 (-1.88%) | 6,959 |
| 4 Dec 2007 | INR | 3,320 | 3,590 | 3,250 | 3,499.2 | 3,499.2 | +221 (+6.74%) | 34,749 |
| 3 Dec 2007 | INR | 3,275 | 3,332 | 3,261 | 3,278.2 | 3,278.2 | +37.7 (+1.16%) | 4,425 |
| 30 Nov 2007 | INR | 3,199 | 3,284 | 3,165 | 3,240.5 | 3,240.5 | +93.5 (+2.97%) | 7,784 |
| 29 Nov 2007 | INR | 3,380 | 3,395 | 3,099 | 3,147 | 3,147 | -147.75 (-4.48%) | 8,717 |
| 28 Nov 2007 | INR | 3,389.95 | 3,420 | 3,251.2 | 3,294.75 | 3,294.75 | -34.55 (-1.04%) | 6,218 |
| 27 Nov 2007 | INR | 3,401 | 3,401 | 3,310 | 3,329.3 | 3,329.3 | -52.15 (-1.54%) | 3,385 |
