| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 375 | 389 | 374.05 | 384.95 | 51.3267 | +2.55 (+0.67%) | 71,138 |
| 4 Jan 2008 | INR | 380 | 387 | 377 | 382.4 | 50.9867 | +6.2 (+1.65%) | 143,879 |
| 3 Jan 2008 | INR | 378.2 | 380 | 368.05 | 376.2 | 50.16 | +1.3 (+0.35%) | 156,953 |
| 2 Jan 2008 | INR | 359 | 378 | 350.05 | 374.9 | 49.9867 | +20.7 (+5.84%) | 692,151 |
| 1 Jan 2008 | INR | 351 | 359.45 | 342 | 354.2 | 47.2267 | +5.4 (+1.55%) | 134,541 |
| 31 Dec 2007 | INR | 352 | 360 | 347.5 | 348.8 | 46.5067 | +1.1 (+0.32%) | 66,512 |
| 28 Dec 2007 | INR | 349.95 | 351.1 | 342.05 | 347.7 | 46.36 | +5.15 (+1.50%) | 74,496 |
| 27 Dec 2007 | INR | 350 | 354.9 | 340.7 | 342.55 | 45.6733 | -1.1 (-0.32%) | 191,221 |
| 26 Dec 2007 | INR | 354 | 354 | 340 | 343.65 | 45.82 | -4.6 (-1.32%) | 477,441 |
| 24 Dec 2007 | INR | 352 | 362 | 346 | 348.25 | 46.4333 | -0.9 (-0.26%) | 44,151 |
| 20 Dec 2007 | INR | 351.2 | 357.85 | 348 | 349.15 | 46.5533 | +0.15 (+0.04%) | 14,574 |
| 19 Dec 2007 | INR | 360.6 | 361.55 | 348.05 | 349 | 46.5333 | -6.55 (-1.84%) | 37,836 |
| 18 Dec 2007 | INR | 345 | 359.7 | 345 | 355.55 | 47.4067 | -1.15 (-0.32%) | 15,745 |
| 17 Dec 2007 | INR | 358 | 366.6 | 354 | 356.7 | 47.56 | -1.55 (-0.43%) | 24,059 |
| 14 Dec 2007 | INR | 354.25 | 365.75 | 350 | 358.25 | 47.7667 | -2.55 (-0.71%) | 22,512 |
| 13 Dec 2007 | INR | 368 | 368.9 | 356.55 | 360.8 | 48.1067 | -2.3 (-0.63%) | 47,383 |
| 12 Dec 2007 | INR | 380 | 380 | 354.8 | 363.1 | 48.4133 | +15.05 (+4.32%) | 210,315 |
| 11 Dec 2007 | INR | 346 | 355.8 | 343 | 348.05 | 46.4067 | +3.95 (+1.15%) | 219,786 |
| 10 Dec 2007 | INR | 343 | 347 | 334 | 344.1 | 45.88 | -0.35 (-0.10%) | 73,799 |
| 7 Dec 2007 | INR | 349 | 349 | 334 | 344.45 | 45.9267 | -1.4 (-0.40%) | 17,307 |
| 6 Dec 2007 | INR | 343 | 359.9 | 343 | 345.85 | 46.1133 | +5.45 (+1.60%) | 50,595 |
| 5 Dec 2007 | INR | 339 | 344.9 | 334.75 | 340.4 | 45.3867 | +0.4 (+0.12%) | 441,501 |
| 4 Dec 2007 | INR | 344 | 346.5 | 334.5 | 340 | 45.3333 | -1.2 (-0.35%) | 59,787 |
| 3 Dec 2007 | INR | 346 | 352.7 | 340 | 341.2 | 45.4933 | -3.8 (-1.10%) | 22,505 |
| 30 Nov 2007 | INR | 333 | 350 | 332 | 345 | 46 | +10.05 (+3.00%) | 123,822 |
| 29 Nov 2007 | INR | 338 | 339 | 325.1 | 334.95 | 44.66 | +1.45 (+0.43%) | 121,150 |
| 28 Nov 2007 | INR | 339.05 | 342.45 | 331 | 333.5 | 44.4667 | -2.25 (-0.67%) | 190,981 |
| 27 Nov 2007 | INR | 312 | 344 | 312 | 335.75 | 44.7667 | +14.5 (+4.51%) | 61,238 |
| 26 Nov 2007 | INR | 334.5 | 334.5 | 318 | 321.25 | 42.8333 | -4 (-1.23%) | 54,464 |
| 23 Nov 2007 | INR | 335 | 337.9 | 324 | 325.25 | 43.3667 | -4.75 (-1.44%) | 148,220 |
