| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 595.05 | 598.9 | 571.15 | 574.45 | 287.225 | -16.35 (-2.77%) | 23,196 |
| 2 Jan 2008 | INR | 600 | 604.8 | 569 | 590.8 | 295.4 | -5.5 (-0.92%) | 59,870 |
| 1 Jan 2008 | INR | 497 | 630.3 | 497 | 596.3 | 298.15 | +71.05 (+13.53%) | 256,003 |
| 31 Dec 2007 | INR | 523 | 529.9 | 515.2 | 525.25 | 262.625 | +17.3 (+3.41%) | 25,813 |
| 28 Dec 2007 | INR | 512 | 519.7 | 505 | 507.95 | 253.975 | -6.6 (-1.28%) | 12,810 |
| 27 Dec 2007 | INR | 520.05 | 525.5 | 510 | 514.55 | 257.275 | -5.1 (-0.98%) | 10,754 |
| 26 Dec 2007 | INR | 534 | 534 | 505 | 519.65 | 259.825 | +1.9 (+0.37%) | 6,918 |
| 24 Dec 2007 | INR | 529 | 540 | 514 | 517.75 | 258.875 | +4.9 (+0.96%) | 8,968 |
| 20 Dec 2007 | INR | 517 | 518.85 | 508 | 512.85 | 256.425 | +2.1 (+0.41%) | 9,281 |
| 19 Dec 2007 | INR | 520 | 541 | 503 | 510.75 | 255.375 | -1.8 (-0.35%) | 52,696 |
| 18 Dec 2007 | INR | 521.95 | 521.95 | 502 | 512.55 | 256.275 | +4 (+0.79%) | 19,808 |
| 17 Dec 2007 | INR | 509 | 559.7 | 503 | 508.55 | 254.275 | +6.4 (+1.27%) | 94,753 |
| 14 Dec 2007 | INR | 493.65 | 530 | 489 | 502.15 | 251.075 | +11.7 (+2.39%) | 63,161 |
| 13 Dec 2007 | INR | 499 | 499 | 488.15 | 490.45 | 245.225 | -0.05 (-0.01%) | 5,086 |
| 12 Dec 2007 | INR | 488 | 493.5 | 488 | 490.5 | 245.25 | +1.35 (+0.28%) | 26,536 |
| 11 Dec 2007 | INR | 495.95 | 503 | 488 | 489.15 | 244.575 | +1.15 (+0.24%) | 9,332 |
| 10 Dec 2007 | INR | 494 | 496.95 | 488 | 488 | 244 | -1.8 (-0.37%) | 41,360 |
| 7 Dec 2007 | INR | 489 | 495 | 488 | 489.8 | 244.9 | +1.8 (+0.37%) | 9,777 |
| 6 Dec 2007 | INR | 498 | 499 | 488 | 488 | 244 | -2.6 (-0.53%) | 10,701 |
| 5 Dec 2007 | INR | 506 | 507.5 | 488 | 490.6 | 245.3 | -0.2 (-0.04%) | 42,031 |
| 4 Dec 2007 | INR | 488 | 507.15 | 487.25 | 490.8 | 245.4 | +2.9 (+0.59%) | 42,972 |
| 3 Dec 2007 | INR | 460 | 500 | 460 | 487.9 | 243.95 | +4.6 (+0.95%) | 6,029 |
| 30 Nov 2007 | INR | 480 | 486 | 472.2 | 483.3 | 241.65 | +3.85 (+0.80%) | 2,225 |
| 29 Nov 2007 | INR | 498 | 502 | 475 | 479.45 | 239.725 | -8.25 (-1.69%) | 5,000 |
| 28 Nov 2007 | INR | 484 | 493.4 | 475.25 | 487.7 | 243.85 | +3.7 (+0.76%) | 24,186 |
| 27 Nov 2007 | INR | 470 | 494.95 | 466 | 484 | 242 | +14.85 (+3.17%) | 20,537 |
| 26 Nov 2007 | INR | 465 | 474 | 465 | 469.15 | 234.575 | +7.15 (+1.55%) | 3,319 |
| 23 Nov 2007 | INR | 473.7 | 473.7 | 460 | 462 | 231 | +1.7 (+0.37%) | 15,331 |
| 22 Nov 2007 | INR | 467 | 474 | 458 | 460.3 | 230.15 | -13.4 (-2.83%) | 3,797 |
| 21 Nov 2007 | INR | 484.85 | 490 | 472 | 473.7 | 236.85 | -11.15 (-2.30%) | 6,004 |
