| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 2,075 | 2,087.5 | 1,992 | 2,003 | 2,003 | -41.75 (-2.04%) | 83,013 |
| 9 Jan 2008 | INR | 2,015.85 | 2,094.4 | 1,980 | 2,044.75 | 2,044.75 | +42.25 (+2.11%) | 121,381 |
| 8 Jan 2008 | INR | 2,069 | 2,079 | 1,990 | 2,002.5 | 2,002.5 | -24.2 (-1.19%) | 101,833 |
| 7 Jan 2008 | INR | 1,959.8 | 2,053 | 1,940 | 2,026.7 | 2,026.7 | +68.4 (+3.49%) | 144,449 |
| 4 Jan 2008 | INR | 1,925 | 1,974.9 | 1,911 | 1,958.3 | 1,958.3 | +59.75 (+3.15%) | 87,644 |
| 3 Jan 2008 | INR | 1,918 | 1,939.9 | 1,886 | 1,898.55 | 1,898.55 | -20.35 (-1.06%) | 54,310 |
| 2 Jan 2008 | INR | 1,925 | 1,937 | 1,898 | 1,918.9 | 1,918.9 | -1.55 (-0.08%) | 32,708 |
| 1 Jan 2008 | INR | 1,909 | 1,942 | 1,885 | 1,920.45 | 1,920.45 | +27.05 (+1.43%) | 40,027 |
| 31 Dec 2007 | INR | 1,900 | 1,918.9 | 1,890 | 1,893.4 | 1,893.4 | +4 (+0.21%) | 28,987 |
| 28 Dec 2007 | INR | 1,889 | 1,899.8 | 1,879 | 1,889.4 | 1,889.4 | -2.65 (-0.14%) | 71,964 |
| 27 Dec 2007 | INR | 1,910 | 1,912.4 | 1,887 | 1,892.05 | 1,892.05 | +0.9 (+0.05%) | 31,803 |
| 26 Dec 2007 | INR | 1,907 | 1,911 | 1,876.1 | 1,891.15 | 1,891.15 | +16.65 (+0.89%) | 50,760 |
| 24 Dec 2007 | INR | 1,880 | 1,915 | 1,868 | 1,874.5 | 1,874.5 | +10.3 (+0.55%) | 45,165 |
| 20 Dec 2007 | INR | 1,891.1 | 1,896.4 | 1,857 | 1,864.2 | 1,864.2 | -12.8 (-0.68%) | 72,545 |
| 19 Dec 2007 | INR | 1,920 | 1,925.4 | 1,866 | 1,877 | 1,877 | -16.15 (-0.85%) | 27,309 |
| 18 Dec 2007 | INR | 1,884 | 1,909 | 1,835 | 1,893.15 | 1,893.15 | +16.3 (+0.87%) | 55,046 |
| 17 Dec 2007 | INR | 1,907.05 | 1,939 | 1,862 | 1,876.85 | 1,876.85 | -44.75 (-2.33%) | 52,203 |
| 14 Dec 2007 | INR | 1,960 | 1,960 | 1,913 | 1,921.6 | 1,921.6 | -23.15 (-1.19%) | 75,394 |
| 13 Dec 2007 | INR | 1,979 | 1,979 | 1,940 | 1,944.75 | 1,944.75 | -18.95 (-0.97%) | 44,569 |
| 12 Dec 2007 | INR | 1,950 | 1,970 | 1,932 | 1,963.7 | 1,963.7 | +2.8 (+0.14%) | 33,543 |
| 11 Dec 2007 | INR | 1,944 | 1,979 | 1,944 | 1,960.9 | 1,960.9 | +12.3 (+0.63%) | 50,721 |
| 10 Dec 2007 | INR | 1,945 | 1,965 | 1,923 | 1,948.6 | 1,948.6 | +14.7 (+0.76%) | 29,463 |
| 7 Dec 2007 | INR | 1,958.9 | 1,978.9 | 1,920 | 1,933.9 | 1,933.9 | -7.2 (-0.37%) | 47,506 |
| 6 Dec 2007 | INR | 1,920 | 1,969 | 1,910.2 | 1,941.1 | 1,941.1 | +49.1 (+2.60%) | 131,054 |
| 5 Dec 2007 | INR | 1,899 | 1,918 | 1,866 | 1,892 | 1,892 | +26.15 (+1.40%) | 114,603 |
| 4 Dec 2007 | INR | 1,853 | 1,926.2 | 1,849 | 1,865.85 | 1,865.85 | +25.2 (+1.37%) | 135,168 |
| 3 Dec 2007 | INR | 1,860 | 1,888 | 1,830 | 1,840.65 | 1,840.65 | +24.8 (+1.37%) | 116,935 |
| 30 Nov 2007 | INR | 1,838 | 1,868 | 1,803 | 1,815.85 | 1,815.85 | -1.9 (-0.10%) | 131,586 |
| 29 Nov 2007 | INR | 1,892 | 1,914.6 | 1,802 | 1,817.75 | 1,817.75 | -24.8 (-1.35%) | 113,863 |
| 28 Nov 2007 | INR | 1,949 | 1,955 | 1,830 | 1,842.55 | 1,842.55 | -84.7 (-4.39%) | 113,719 |
