| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 402 | 409.85 | 390 | 409 | 409 | +3.2 (+0.79%) | 20,506 |
| 8 Jan 2008 | INR | 425 | 432.8 | 404 | 405.8 | 405.8 | -17.35 (-4.10%) | 15,712 |
| 7 Jan 2008 | INR | 420 | 425 | 410 | 423.15 | 423.15 | +9.4 (+2.27%) | 35,938 |
| 4 Jan 2008 | INR | 418 | 432 | 410 | 413.75 | 413.75 | +0.7 (+0.17%) | 32,907 |
| 3 Jan 2008 | INR | 426 | 440 | 413.05 | 413.05 | 413.05 | -10.05 (-2.38%) | 39,554 |
| 2 Jan 2008 | INR | 350 | 438 | 350 | 423.1 | 423.1 | -8.4 (-1.95%) | 25,878 |
| 1 Jan 2008 | INR | 410.5 | 434.5 | 405.15 | 431.5 | 431.5 | +15.1 (+3.63%) | 22,232 |
| 31 Dec 2007 | INR | 404.5 | 439.9 | 404.05 | 416.4 | 416.4 | -1.55 (-0.37%) | 47,816 |
| 28 Dec 2007 | INR | 415 | 424 | 404 | 417.95 | 417.95 | +0.7 (+0.17%) | 13,831 |
| 27 Dec 2007 | INR | 406.1 | 423 | 400 | 417.25 | 417.25 | +11.25 (+2.77%) | 29,849 |
| 26 Dec 2007 | INR | 399.9 | 408 | 384.25 | 406 | 406 | +18.35 (+4.73%) | 26,477 |
| 24 Dec 2007 | INR | 388.9 | 405 | 368 | 387.65 | 387.65 | +1.6 (+0.41%) | 24,819 |
| 20 Dec 2007 | INR | 375.3 | 389.5 | 375.3 | 386.05 | 386.05 | +5.1 (+1.34%) | 16,298 |
| 19 Dec 2007 | INR | 390 | 398 | 376 | 380.95 | 380.95 | -4.55 (-1.18%) | 66,256 |
| 18 Dec 2007 | INR | 375 | 388 | 370 | 385.5 | 385.5 | +0.85 (+0.22%) | 27,925 |
| 17 Dec 2007 | INR | 375 | 399.9 | 375 | 384.65 | 384.65 | +11.35 (+3.04%) | 59,609 |
| 14 Dec 2007 | INR | 368.95 | 377 | 360 | 373.3 | 373.3 | +13.3 (+3.69%) | 24,797 |
| 13 Dec 2007 | INR | 370 | 377 | 359 | 360 | 360 | -10.4 (-2.81%) | 23,560 |
| 12 Dec 2007 | INR | 351.15 | 374.35 | 350 | 370.4 | 370.4 | +7.8 (+2.15%) | 33,651 |
| 11 Dec 2007 | INR | 354.1 | 365 | 353.5 | 362.6 | 362.6 | +9.7 (+2.75%) | 23,426 |
| 10 Dec 2007 | INR | 360 | 363.8 | 350 | 352.9 | 352.9 | -3.6 (-1.01%) | 32,274 |
| 7 Dec 2007 | INR | 345 | 360 | 342.5 | 356.5 | 356.5 | +16.4 (+4.82%) | 46,176 |
| 6 Dec 2007 | INR | 337 | 349.4 | 337 | 340.1 | 340.1 | +2.2 (+0.65%) | 27,279 |
| 5 Dec 2007 | INR | 349.95 | 355 | 336 | 337.9 | 337.9 | -13.1 (-3.73%) | 16,200 |
| 4 Dec 2007 | INR | 340.5 | 354 | 334.5 | 351 | 351 | +7.15 (+2.08%) | 16,495 |
| 3 Dec 2007 | INR | 332 | 344.4 | 328.25 | 343.85 | 343.85 | +13.65 (+4.13%) | 14,346 |
| 30 Nov 2007 | INR | 333.95 | 334.65 | 327 | 330.2 | 330.2 | +0.4 (+0.12%) | 5,707 |
| 29 Nov 2007 | INR | 337 | 340 | 326 | 329.8 | 329.8 | -7.3 (-2.17%) | 9,969 |
| 28 Nov 2007 | INR | 344.05 | 347.95 | 335.05 | 337.1 | 337.1 | -12.25 (-3.51%) | 10,923 |
| 27 Nov 2007 | INR | 334.75 | 350.05 | 334.75 | 349.35 | 349.35 | +5.25 (+1.53%) | 14,698 |
