| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 525 | 550 | 521.05 | 540 | 540 | +8.95 (+1.69%) | 5,317 |
| 8 Jan 2008 | INR | 569 | 569 | 528 | 531.05 | 531.05 | -20.6 (-3.73%) | 8,197 |
| 7 Jan 2008 | INR | 578.8 | 578.8 | 546.15 | 551.65 | 551.65 | -16.35 (-2.88%) | 7,607 |
| 4 Jan 2008 | INR | 597 | 609 | 560 | 568 | 568 | -14.5 (-2.49%) | 9,403 |
| 3 Jan 2008 | INR | 600 | 610 | 580.15 | 582.5 | 582.5 | -10.7 (-1.80%) | 9,464 |
| 2 Jan 2008 | INR | 611 | 619 | 588 | 593.2 | 593.2 | +0.5 (+0.08%) | 24,033 |
| 1 Jan 2008 | INR | 545 | 605 | 540 | 592.7 | 592.7 | +56.55 (+10.55%) | 42,106 |
| 31 Dec 2007 | INR | 544.9 | 545 | 527 | 536.15 | 536.15 | +12.15 (+2.32%) | 12,927 |
| 28 Dec 2007 | INR | 525 | 532.85 | 520.05 | 524 | 524 | -4.45 (-0.84%) | 8,667 |
| 27 Dec 2007 | INR | 522.5 | 535 | 522.3 | 528.45 | 528.45 | +8.4 (+1.62%) | 4,546 |
| 26 Dec 2007 | INR | 519.45 | 537 | 519.45 | 520.05 | 520.05 | -4.65 (-0.89%) | 3,955 |
| 24 Dec 2007 | INR | 524 | 527 | 513 | 524.7 | 524.7 | +16.35 (+3.22%) | 3,417 |
| 20 Dec 2007 | INR | 520 | 520 | 503.3 | 508.35 | 508.35 | -0.8 (-0.16%) | 3,383 |
| 19 Dec 2007 | INR | 512 | 543.5 | 501 | 509.15 | 509.15 | -6.2 (-1.20%) | 10,009 |
| 18 Dec 2007 | INR | 538 | 538 | 511.2 | 515.35 | 515.35 | -17.75 (-3.33%) | 4,091 |
| 17 Dec 2007 | INR | 531.55 | 550.5 | 531.55 | 533.1 | 533.1 | -6.9 (-1.28%) | 3,673 |
| 14 Dec 2007 | INR | 550 | 550 | 530.25 | 540 | 540 | -10 (-1.82%) | 3,098 |
| 13 Dec 2007 | INR | 551 | 552 | 545 | 550 | 550 | +6 (+1.10%) | 4,504 |
| 12 Dec 2007 | INR | 525 | 544.7 | 525 | 544 | 544 | +9 (+1.68%) | 3,331 |
| 11 Dec 2007 | INR | 537.9 | 545 | 530 | 535 | 535 | +4.55 (+0.86%) | 5,472 |
| 10 Dec 2007 | INR | 540 | 540 | 525 | 530.45 | 530.45 | -1.55 (-0.29%) | 5,239 |
| 7 Dec 2007 | INR | 540 | 548.95 | 531 | 532 | 532 | -3 (-0.56%) | 5,032 |
| 6 Dec 2007 | INR | 551 | 551 | 532.05 | 535 | 535 | -1 (-0.19%) | 5,701 |
| 5 Dec 2007 | INR | 545 | 554.75 | 536 | 536 | 536 | -5.2 (-0.96%) | 5,164 |
| 4 Dec 2007 | INR | 542.85 | 544 | 535 | 541.2 | 541.2 | +3 (+0.56%) | 11,017 |
| 3 Dec 2007 | INR | 550 | 550 | 535 | 538.2 | 538.2 | -0.85 (-0.16%) | 6,477 |
| 30 Nov 2007 | INR | 553 | 560 | 533.05 | 539.05 | 539.05 | +8 (+1.51%) | 12,360 |
| 29 Nov 2007 | INR | 550 | 564.5 | 531.05 | 531.05 | 531.05 | -9 (-1.67%) | 12,390 |
| 28 Nov 2007 | INR | 574 | 574.95 | 540 | 540.05 | 540.05 | -19.95 (-3.56%) | 2,731 |
| 27 Nov 2007 | INR | 560.1 | 560.1 | 548 | 560 | 560 | 0.0 (0.0%) | 4,463 |
