| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2008 | INR | 326.9 | 332.5 | 323.15 | 327 | 65.4 | -3.2 (-0.97%) | 4,964 |
| 14 Jan 2008 | INR | 334.5 | 337 | 323.1 | 330.2 | 66.04 | +1.8 (+0.55%) | 3,650 |
| 11 Jan 2008 | INR | 330 | 342.85 | 318.5 | 328.4 | 65.68 | -1.55 (-0.47%) | 8,620 |
| 10 Jan 2008 | INR | 340 | 355 | 329 | 329.95 | 65.99 | -0.75 (-0.23%) | 28,405 |
| 9 Jan 2008 | INR | 310.2 | 334.9 | 310 | 330.7 | 66.14 | +15.7 (+4.98%) | 31,118 |
| 8 Jan 2008 | INR | 320 | 345.25 | 310 | 315 | 63 | -21.95 (-6.51%) | 15,138 |
| 7 Jan 2008 | INR | 350 | 362.9 | 333.05 | 336.95 | 67.39 | -15.6 (-4.42%) | 9,466 |
| 4 Jan 2008 | INR | 360 | 370 | 351 | 352.55 | 70.51 | -9 (-2.49%) | 13,914 |
| 3 Jan 2008 | INR | 371.9 | 379.95 | 355.7 | 361.55 | 72.31 | -10.3 (-2.77%) | 28,628 |
| 2 Jan 2008 | INR | 365 | 389.5 | 362.05 | 371.85 | 74.37 | +11.85 (+3.29%) | 41,860 |
| 1 Jan 2008 | INR | 340 | 362.9 | 339.9 | 360 | 72 | +25 (+7.46%) | 36,346 |
| 31 Dec 2007 | INR | 318.5 | 340.9 | 316 | 335 | 67 | +23.75 (+7.63%) | 66,925 |
| 28 Dec 2007 | INR | 297 | 315 | 295 | 311.25 | 62.25 | +10.95 (+3.65%) | 24,157 |
| 27 Dec 2007 | INR | 309.8 | 311 | 295.2 | 300.3 | 60.06 | -0.9 (-0.30%) | 27,922 |
| 26 Dec 2007 | INR | 299.45 | 309.9 | 297 | 301.2 | 60.24 | +7.7 (+2.62%) | 12,900 |
| 24 Dec 2007 | INR | 294 | 300 | 291.1 | 293.5 | 58.7 | -1.5 (-0.51%) | 17,224 |
| 20 Dec 2007 | INR | 299 | 305 | 288.5 | 295 | 59 | +3.35 (+1.15%) | 12,301 |
| 19 Dec 2007 | INR | 311 | 315 | 290 | 291.65 | 58.33 | -18.35 (-5.92%) | 16,417 |
| 18 Dec 2007 | INR | 294.9 | 315 | 292 | 310 | 62 | +12.55 (+4.22%) | 33,240 |
| 17 Dec 2007 | INR | 308.9 | 310 | 293.2 | 297.45 | 59.49 | -12.55 (-4.05%) | 27,002 |
| 14 Dec 2007 | INR | 317.95 | 317.95 | 309 | 310 | 62 | -0.8 (-0.26%) | 31,218 |
| 13 Dec 2007 | INR | 310 | 318.4 | 298 | 310.8 | 62.16 | +5.05 (+1.65%) | 61,858 |
| 12 Dec 2007 | INR | 285 | 314 | 282 | 305.75 | 61.15 | +20.4 (+7.15%) | 185,254 |
| 11 Dec 2007 | INR | 280 | 294.7 | 278.6 | 285.35 | 57.07 | +7.1 (+2.55%) | 85,469 |
| 10 Dec 2007 | INR | 264.9 | 281 | 264.9 | 278.25 | 55.65 | +17.8 (+6.83%) | 66,214 |
| 7 Dec 2007 | INR | 254.2 | 267 | 253.05 | 260.45 | 52.09 | +9.85 (+3.93%) | 65,391 |
| 6 Dec 2007 | INR | 244.9 | 258 | 237 | 250.6 | 50.12 | +12 (+5.03%) | 100,208 |
| 5 Dec 2007 | INR | 226.5 | 243 | 220.5 | 238.6 | 47.72 | +16.85 (+7.60%) | 66,052 |
| 4 Dec 2007 | INR | 204 | 228.9 | 202.1 | 221.75 | 44.35 | +18.7 (+9.21%) | 74,839 |
| 3 Dec 2007 | INR | 208 | 208 | 202 | 203.05 | 40.61 | -0.25 (-0.12%) | 11,087 |
