| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 305 | 319 | 305 | 311.05 | 311.05 | +3.7 (+1.20%) | 44,822 |
| 4 Jan 2008 | INR | 310 | 322 | 301 | 307.35 | 307.35 | +0.3 (+0.10%) | 148,709 |
| 3 Jan 2008 | INR | 305 | 315 | 305 | 307.05 | 307.05 | -0.05 (-0.02%) | 62,817 |
| 2 Jan 2008 | INR | 310 | 310 | 300.5 | 307.1 | 307.1 | +4.55 (+1.50%) | 52,586 |
| 1 Jan 2008 | INR | 300 | 307 | 296 | 302.55 | 302.55 | +6.55 (+2.21%) | 62,747 |
| 31 Dec 2007 | INR | 300 | 300.9 | 293.15 | 296 | 296 | +1 (+0.34%) | 46,148 |
| 28 Dec 2007 | INR | 285.05 | 301 | 285.05 | 295 | 295 | +4.75 (+1.64%) | 38,326 |
| 27 Dec 2007 | INR | 291 | 294.5 | 287 | 290.25 | 290.25 | -4.3 (-1.46%) | 44,576 |
| 26 Dec 2007 | INR | 302.5 | 302.5 | 293.15 | 294.55 | 294.55 | -3.5 (-1.17%) | 33,654 |
| 24 Dec 2007 | INR | 304 | 304 | 295.25 | 298.05 | 298.05 | +3.7 (+1.26%) | 35,852 |
| 20 Dec 2007 | INR | 290.15 | 298.4 | 290.15 | 294.35 | 294.35 | +0.3 (+0.10%) | 48,083 |
| 19 Dec 2007 | INR | 298 | 301.5 | 291 | 294.05 | 294.05 | -0.95 (-0.32%) | 195,995 |
| 18 Dec 2007 | INR | 303.15 | 304 | 294 | 295 | 295 | -3.5 (-1.17%) | 133,939 |
| 17 Dec 2007 | INR | 302 | 304 | 295 | 298.5 | 298.5 | -1.5 (-0.50%) | 178,022 |
| 14 Dec 2007 | INR | 299.9 | 304 | 296 | 300 | 300 | +1.4 (+0.47%) | 190,460 |
| 13 Dec 2007 | INR | 303 | 303 | 295 | 298.6 | 298.6 | +2.5 (+0.84%) | 201,791 |
| 12 Dec 2007 | INR | 295.1 | 312 | 285 | 296.1 | 296.1 | -6.8 (-2.24%) | 227,227 |
| 11 Dec 2007 | INR | 301 | 314 | 294 | 302.9 | 302.9 | +7.9 (+2.68%) | 352,027 |
| 10 Dec 2007 | INR | 293 | 300 | 290.35 | 295 | 295 | +2.4 (+0.82%) | 269,153 |
| 7 Dec 2007 | INR | 294.8 | 294.8 | 291 | 292.6 | 292.6 | +2.6 (+0.90%) | 218,293 |
| 6 Dec 2007 | INR | 292.95 | 295 | 290 | 290 | 290 | +0.75 (+0.26%) | 132,970 |
| 5 Dec 2007 | INR | 290 | 292.5 | 289 | 289.25 | 289.25 | -0.75 (-0.26%) | 103,520 |
| 4 Dec 2007 | INR | 293 | 293 | 287.15 | 290 | 290 | 0.0 (0.0%) | 49,681 |
| 3 Dec 2007 | INR | 295 | 295 | 287.2 | 290 | 290 | 0.0 (0.0%) | 58,111 |
| 30 Nov 2007 | INR | 286 | 294 | 285 | 290 | 290 | +7.25 (+2.56%) | 57,873 |
| 29 Nov 2007 | INR | 283.1 | 295.1 | 270 | 282.75 | 282.75 | -10.6 (-3.61%) | 103,369 |
| 28 Nov 2007 | INR | 277 | 298.05 | 274 | 293.35 | 293.35 | +20.25 (+7.41%) | 94,337 |
| 27 Nov 2007 | INR | 278.5 | 278.5 | 272.6 | 273.1 | 273.1 | -1.35 (-0.49%) | 46,376 |
| 26 Nov 2007 | INR | 282 | 284.75 | 271.1 | 274.45 | 274.45 | -5.2 (-1.86%) | 60,878 |
| 23 Nov 2007 | INR | 289.4 | 289.4 | 270 | 279.65 | 279.65 | +18.55 (+7.10%) | 70,451 |
