| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 365 | 373 | 338.9 | 338.9 | 338.9 | -17.8 (-4.99%) | 44,238 |
| 7 Jan 2008 | INR | 365 | 379.95 | 352 | 356.7 | 356.7 | -12.1 (-3.28%) | 37,725 |
| 4 Jan 2008 | INR | 381 | 395 | 368 | 368.8 | 368.8 | -18.35 (-4.74%) | 60,569 |
| 3 Jan 2008 | INR | 404.95 | 408 | 379.7 | 387.15 | 387.15 | -12.5 (-3.13%) | 173,539 |
| 2 Jan 2008 | INR | 395 | 399.65 | 381 | 399.65 | 399.65 | +19 (+4.99%) | 660,012 |
| 1 Jan 2008 | INR | 365.9 | 380.65 | 363 | 380.65 | 380.65 | +18.1 (+4.99%) | 57,661 |
| 31 Dec 2007 | INR | 365 | 370 | 358.25 | 362.55 | 362.55 | +7.45 (+2.10%) | 146,820 |
| 28 Dec 2007 | INR | 331.4 | 361.55 | 325.1 | 355.1 | 355.1 | +25.7 (+7.80%) | 225,283 |
| 27 Dec 2007 | INR | 317.9 | 340.45 | 315 | 329.4 | 329.4 | +14.4 (+4.57%) | 415,160 |
| 26 Dec 2007 | INR | 300 | 315 | 300 | 315 | 315 | +17.6 (+5.92%) | 191,158 |
| 24 Dec 2007 | INR | 288 | 300 | 288 | 297.4 | 297.4 | +18.65 (+6.69%) | 111,113 |
| 20 Dec 2007 | INR | 270 | 291 | 267 | 278.75 | 278.75 | +12.15 (+4.56%) | 117,991 |
| 19 Dec 2007 | INR | 288 | 288 | 255.5 | 266.6 | 266.6 | -9.75 (-3.53%) | 112,046 |
| 18 Dec 2007 | INR | 275.05 | 290 | 265 | 276.35 | 276.35 | +1.35 (+0.49%) | 89,458 |
| 17 Dec 2007 | INR | 297.1 | 309.5 | 266.85 | 275 | 275 | -21.45 (-7.24%) | 178,460 |
| 14 Dec 2007 | INR | 309.7 | 310 | 286 | 296.45 | 296.45 | +14.15 (+5.01%) | 147,016 |
| 13 Dec 2007 | INR | 282.3 | 282.3 | 280 | 282.3 | 282.3 | +25.65 (+9.99%) | 50,763 |
| 12 Dec 2007 | INR | 271 | 291.5 | 250.1 | 256.65 | 256.65 | -13.8 (-5.10%) | 1,279,306 |
| 11 Dec 2007 | INR | 229 | 270.45 | 228.45 | 270.45 | 270.45 | +44.45 (+19.67%) | 345,996 |
| 10 Dec 2007 | INR | 219.25 | 229 | 217.5 | 226 | 226 | +9.45 (+4.36%) | 76,527 |
| 7 Dec 2007 | INR | 220 | 225 | 215 | 216.55 | 216.55 | +1.9 (+0.89%) | 59,879 |
| 6 Dec 2007 | INR | 203 | 225 | 202 | 214.65 | 214.65 | +13.85 (+6.90%) | 113,089 |
| 5 Dec 2007 | INR | 193 | 202.6 | 190.1 | 200.8 | 200.8 | +11.1 (+5.85%) | 44,911 |
| 4 Dec 2007 | INR | 191 | 193.85 | 188 | 189.7 | 189.7 | -0.3 (-0.16%) | 17,595 |
| 3 Dec 2007 | INR | 189.9 | 191.9 | 184 | 190 | 190 | +9.75 (+5.41%) | 24,079 |
| 30 Nov 2007 | INR | 176.05 | 186.9 | 176.05 | 180.25 | 180.25 | +4.25 (+2.41%) | 24,666 |
| 29 Nov 2007 | INR | 175 | 181.9 | 175 | 176 | 176 | +0.35 (+0.20%) | 19,928 |
| 28 Nov 2007 | INR | 178.5 | 178.95 | 175 | 175.65 | 175.65 | +1.1 (+0.63%) | 5,978 |
| 27 Nov 2007 | INR | 173.35 | 181.4 | 173.35 | 174.55 | 174.55 | -0.4 (-0.23%) | 13,626 |
| 26 Nov 2007 | INR | 187.55 | 188 | 174 | 174.95 | 174.95 | +1.3 (+0.75%) | 7,566 |
