| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 2,068 | 2,119 | 1,910 | 1,942.35 | 388.47 | -126.35 (-6.11%) | 5,072 |
| 9 Jan 2008 | INR | 2,000 | 2,205 | 1,990 | 2,068.7 | 413.74 | +29.2 (+1.43%) | 9,049 |
| 8 Jan 2008 | INR | 2,246 | 2,385 | 2,005 | 2,039.5 | 407.9 | -184.85 (-8.31%) | 12,758 |
| 7 Jan 2008 | INR | 2,145 | 2,333.8 | 2,145 | 2,224.35 | 444.87 | +102.7 (+4.84%) | 17,267 |
| 4 Jan 2008 | INR | 2,070 | 2,134.3 | 2,011.05 | 2,121.65 | 424.33 | +88.95 (+4.38%) | 11,080 |
| 3 Jan 2008 | INR | 2,010 | 2,130 | 2,010 | 2,032.7 | 406.54 | -57.85 (-2.77%) | 4,446 |
| 2 Jan 2008 | INR | 2,190 | 2,190 | 2,050 | 2,090.55 | 418.11 | -55.3 (-2.58%) | 4,815 |
| 1 Jan 2008 | INR | 2,190 | 2,238.9 | 2,126.25 | 2,145.85 | 429.17 | -41.7 (-1.91%) | 3,180 |
| 31 Dec 2007 | INR | 2,229.7 | 2,274.95 | 2,165 | 2,187.55 | 437.51 | +14.6 (+0.67%) | 5,047 |
| 28 Dec 2007 | INR | 2,040 | 2,200 | 2,040 | 2,172.95 | 434.59 | +63.9 (+3.03%) | 4,506 |
| 27 Dec 2007 | INR | 2,111 | 2,112.2 | 2,030 | 2,109.05 | 421.81 | +97.4 (+4.84%) | 4,721 |
| 26 Dec 2007 | INR | 1,960.1 | 2,011.65 | 1,950 | 2,011.65 | 402.33 | +95.75 (+5.00%) | 2,413 |
| 24 Dec 2007 | INR | 1,960 | 1,980 | 1,905.5 | 1,915.9 | 383.18 | +14.9 (+0.78%) | 3,017 |
| 20 Dec 2007 | INR | 1,982 | 1,993.95 | 1,885 | 1,901 | 380.2 | -79 (-3.99%) | 2,582 |
| 19 Dec 2007 | INR | 1,994.7 | 2,030 | 1,951 | 1,980 | 396 | +16 (+0.81%) | 2,607 |
| 18 Dec 2007 | INR | 2,056 | 2,056 | 1,920 | 1,964 | 392.8 | -33.05 (-1.65%) | 4,076 |
| 17 Dec 2007 | INR | 2,049.7 | 2,100 | 1,968 | 1,997.05 | 399.41 | -64.4 (-3.12%) | 4,609 |
| 14 Dec 2007 | INR | 2,148 | 2,182 | 2,050 | 2,061.45 | 412.29 | -75.75 (-3.54%) | 4,396 |
| 13 Dec 2007 | INR | 2,195 | 2,250 | 2,110.15 | 2,137.2 | 427.44 | -51.35 (-2.35%) | 4,416 |
| 12 Dec 2007 | INR | 2,160 | 2,264.95 | 2,146.6 | 2,188.55 | 437.71 | -24.45 (-1.10%) | 5,822 |
| 11 Dec 2007 | INR | 2,255 | 2,325 | 2,175 | 2,213 | 442.6 | -32.5 (-1.45%) | 7,193 |
| 10 Dec 2007 | INR | 2,280 | 2,362 | 2,205 | 2,245.5 | 449.1 | -4.6 (-0.20%) | 5,564 |
| 7 Dec 2007 | INR | 2,368.1 | 2,383 | 2,249.8 | 2,250.1 | 450.02 | -118.1 (-4.99%) | 7,789 |
| 6 Dec 2007 | INR | 2,391.5 | 2,391.5 | 2,215 | 2,368.2 | 473.64 | +90.55 (+3.98%) | 14,494 |
| 5 Dec 2007 | INR | 2,185 | 2,277.65 | 2,140 | 2,277.65 | 455.53 | +108.45 (+5.00%) | 8,114 |
| 4 Dec 2007 | INR | 2,175 | 2,200 | 2,116 | 2,169.2 | 433.84 | +64.65 (+3.07%) | 6,256 |
| 3 Dec 2007 | INR | 2,020 | 2,104.55 | 2,020 | 2,104.55 | 420.91 | +100.2 (+5.00%) | 3,668 |
| 30 Nov 2007 | INR | 2,011 | 2,060 | 1,981 | 2,004.35 | 400.87 | +25.45 (+1.29%) | 7,520 |
| 29 Nov 2007 | INR | 1,978 | 2,058 | 1,890 | 1,978.9 | 395.78 | +18.9 (+0.96%) | 28,494 |
| 28 Nov 2007 | INR | 2,040 | 2,064 | 1,949 | 1,960 | 392 | -53.9 (-2.68%) | 4,307 |
