| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 325.25 | 325.25 | 315.7 | 318.55 | 318.55 | -6.7 (-2.06%) | 17,529 |
| 8 Jan 2008 | INR | 336 | 337.8 | 319.1 | 325.25 | 325.25 | -5.15 (-1.56%) | 175,858 |
| 7 Jan 2008 | INR | 320 | 336.4 | 317.05 | 330.4 | 330.4 | +10.95 (+3.43%) | 313,494 |
| 4 Jan 2008 | INR | 326 | 328.45 | 318 | 319.45 | 319.45 | -5.55 (-1.71%) | 39,012 |
| 3 Jan 2008 | INR | 325 | 329.5 | 323 | 325 | 325 | -1.85 (-0.57%) | 46,620 |
| 2 Jan 2008 | INR | 324 | 332 | 320 | 326.85 | 326.85 | +2.5 (+0.77%) | 34,772 |
| 1 Jan 2008 | INR | 328.5 | 328.5 | 322.3 | 324.35 | 324.35 | +0.75 (+0.23%) | 17,981 |
| 31 Dec 2007 | INR | 330 | 333 | 321 | 323.6 | 323.6 | -3.05 (-0.93%) | 38,391 |
| 28 Dec 2007 | INR | 328 | 330 | 325.1 | 326.65 | 326.65 | -2.3 (-0.70%) | 23,520 |
| 27 Dec 2007 | INR | 327.5 | 334.25 | 327.25 | 328.95 | 328.95 | +4 (+1.23%) | 35,642 |
| 26 Dec 2007 | INR | 326.9 | 329.8 | 320.15 | 324.95 | 324.95 | -0.8 (-0.25%) | 30,832 |
| 24 Dec 2007 | INR | 326 | 332 | 323.25 | 325.75 | 325.75 | +2.55 (+0.79%) | 178,171 |
| 20 Dec 2007 | INR | 337.9 | 343 | 321.5 | 323.2 | 323.2 | -8.25 (-2.49%) | 115,246 |
| 19 Dec 2007 | INR | 325.85 | 335 | 317.25 | 331.45 | 331.45 | +9.1 (+2.82%) | 80,014 |
| 18 Dec 2007 | INR | 311 | 334 | 305 | 322.35 | 322.35 | +6.05 (+1.91%) | 59,756 |
| 17 Dec 2007 | INR | 330 | 334.95 | 313.05 | 316.3 | 316.3 | -14.5 (-4.38%) | 44,840 |
| 14 Dec 2007 | INR | 332.95 | 340 | 327 | 330.8 | 330.8 | +1.6 (+0.49%) | 75,170 |
| 13 Dec 2007 | INR | 320.95 | 333 | 319 | 329.2 | 329.2 | +9.3 (+2.91%) | 70,247 |
| 12 Dec 2007 | INR | 309 | 323.95 | 300 | 319.9 | 319.9 | +7.1 (+2.27%) | 34,283 |
| 11 Dec 2007 | INR | 311 | 314.9 | 309.05 | 312.8 | 312.8 | +5.7 (+1.86%) | 57,415 |
| 10 Dec 2007 | INR | 315 | 320 | 306 | 307.1 | 307.1 | -9.4 (-2.97%) | 30,835 |
| 7 Dec 2007 | INR | 320 | 322.95 | 303.75 | 316.5 | 316.5 | +4.7 (+1.51%) | 86,159 |
| 6 Dec 2007 | INR | 305 | 314.95 | 295 | 311.8 | 311.8 | +9.45 (+3.13%) | 78,408 |
| 5 Dec 2007 | INR | 304 | 306 | 296 | 302.35 | 302.35 | +1.55 (+0.52%) | 50,126 |
| 4 Dec 2007 | INR | 298.7 | 302.45 | 293.4 | 300.8 | 300.8 | +5.7 (+1.93%) | 45,802 |
| 3 Dec 2007 | INR | 294 | 298 | 290.5 | 295.1 | 295.1 | +4.05 (+1.39%) | 42,091 |
| 30 Nov 2007 | INR | 290 | 293.25 | 286 | 291.05 | 291.05 | +1.2 (+0.41%) | 75,154 |
| 29 Nov 2007 | INR | 285.8 | 295.1 | 282 | 289.85 | 289.85 | +7.7 (+2.73%) | 102,702 |
| 28 Nov 2007 | INR | 291 | 293.55 | 280.1 | 282.15 | 282.15 | -6.85 (-2.37%) | 33,826 |
| 27 Nov 2007 | INR | 285 | 290.85 | 282 | 289 | 289 | -0.95 (-0.33%) | 50,096 |
