| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2008 | INR | 649.7 | 655 | 626 | 631.6 | 631.6 | -15.2 (-2.35%) | 30,716 |
| 31 Dec 2007 | INR | 625 | 675 | 616 | 646.8 | 646.8 | +42.95 (+7.11%) | 81,422 |
| 28 Dec 2007 | INR | 530 | 618 | 522.25 | 603.85 | 603.85 | +67.4 (+12.56%) | 84,437 |
| 27 Dec 2007 | INR | 525.5 | 548 | 513 | 536.45 | 536.45 | +16.5 (+3.17%) | 48,941 |
| 26 Dec 2007 | INR | 480 | 559.4 | 480 | 519.95 | 519.95 | +35.05 (+7.23%) | 75,569 |
| 24 Dec 2007 | INR | 504 | 505.5 | 483 | 484.9 | 484.9 | -5.15 (-1.05%) | 7,425 |
| 20 Dec 2007 | INR | 498 | 508.75 | 480 | 490.05 | 490.05 | -12.05 (-2.40%) | 7,454 |
| 19 Dec 2007 | INR | 529 | 536.9 | 495.05 | 502.1 | 502.1 | -14.7 (-2.84%) | 17,110 |
| 18 Dec 2007 | INR | 522 | 533.5 | 500 | 516.8 | 516.8 | -0.4 (-0.08%) | 14,439 |
| 17 Dec 2007 | INR | 559 | 590 | 511 | 517.2 | 517.2 | -35.25 (-6.38%) | 63,698 |
| 14 Dec 2007 | INR | 507 | 560 | 507 | 552.45 | 552.45 | +39.25 (+7.65%) | 32,479 |
| 13 Dec 2007 | INR | 510 | 518.9 | 508 | 513.2 | 513.2 | -0.05 (-0.01%) | 3,250 |
| 12 Dec 2007 | INR | 523.9 | 530 | 499 | 513.25 | 513.25 | -14.4 (-2.73%) | 13,048 |
| 11 Dec 2007 | INR | 549 | 553.95 | 505 | 527.65 | 527.65 | -7.65 (-1.43%) | 42,270 |
| 10 Dec 2007 | INR | 500 | 548.9 | 500 | 535.3 | 535.3 | +34.3 (+6.85%) | 7,711 |
| 7 Dec 2007 | INR | 525 | 525 | 500 | 501 | 501 | -15.65 (-3.03%) | 2,985 |
| 6 Dec 2007 | INR | 518.9 | 549 | 509 | 516.65 | 516.65 | +11.4 (+2.26%) | 16,104 |
| 5 Dec 2007 | INR | 508 | 524 | 501 | 505.25 | 505.25 | +0.25 (+0.05%) | 3,338 |
| 4 Dec 2007 | INR | 506 | 519 | 495.2 | 505 | 505 | -4 (-0.79%) | 4,075 |
| 3 Dec 2007 | INR | 481.05 | 519 | 481.05 | 509 | 509 | +26.65 (+5.53%) | 15,255 |
| 30 Nov 2007 | INR | 462.7 | 490 | 462.7 | 482.35 | 482.35 | +8.85 (+1.87%) | 2,392 |
| 29 Nov 2007 | INR | 425.05 | 485 | 425.05 | 473.5 | 473.5 | +12.5 (+2.71%) | 2,828 |
| 28 Nov 2007 | INR | 470 | 475 | 457 | 461 | 461 | -1 (-0.22%) | 1,297 |
| 27 Nov 2007 | INR | 474 | 479 | 461.1 | 462 | 462 | -12.3 (-2.59%) | 375 |
| 26 Nov 2007 | INR | 520 | 536 | 450.1 | 474.3 | 474.3 | +14.35 (+3.12%) | 1,873 |
| 23 Nov 2007 | INR | 460 | 468 | 452.55 | 459.95 | 459.95 | +9.95 (+2.21%) | 1,484 |
| 22 Nov 2007 | INR | 461 | 463.95 | 441 | 450 | 450 | -8.7 (-1.90%) | 1,524 |
| 21 Nov 2007 | INR | 482.5 | 483 | 452.1 | 458.7 | 458.7 | -32.5 (-6.62%) | 1,240 |
| 20 Nov 2007 | INR | 464.05 | 499 | 464.05 | 491.2 | 491.2 | +4.5 (+0.92%) | 3,853 |
| 19 Nov 2007 | INR | 490 | 498.95 | 482 | 486.7 | 486.7 | -3.3 (-0.67%) | 2,131 |
