| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 2,477.7 | 2,508 | 2,351.5 | 2,373.2 | 2,373.2 | -89.75 (-3.64%) | 19,888 |
| 9 Jan 2008 | INR | 2,488 | 2,530 | 2,421 | 2,462.95 | 2,462.95 | -2.7 (-0.11%) | 11,178 |
| 8 Jan 2008 | INR | 2,541 | 2,561 | 2,450 | 2,465.65 | 2,465.65 | -57.6 (-2.28%) | 15,139 |
| 7 Jan 2008 | INR | 2,559 | 2,580 | 2,510 | 2,523.25 | 2,523.25 | -43.05 (-1.68%) | 31,561 |
| 4 Jan 2008 | INR | 2,628.3 | 2,648 | 2,555 | 2,566.3 | 2,566.3 | -38.35 (-1.47%) | 19,476 |
| 3 Jan 2008 | INR | 2,648 | 2,651.5 | 2,600.05 | 2,604.65 | 2,604.65 | -46.8 (-1.77%) | 32,622 |
| 2 Jan 2008 | INR | 2,689 | 2,689 | 2,610 | 2,651.45 | 2,651.45 | -5.3 (-0.20%) | 57,231 |
| 1 Jan 2008 | INR | 2,638 | 2,689.9 | 2,600 | 2,656.75 | 2,656.75 | +37.2 (+1.42%) | 44,569 |
| 31 Dec 2007 | INR | 2,599 | 2,660 | 2,555 | 2,619.55 | 2,619.55 | +42.15 (+1.64%) | 86,744 |
| 28 Dec 2007 | INR | 2,395 | 2,600 | 2,395 | 2,577.4 | 2,577.4 | +165.8 (+6.88%) | 107,090 |
| 27 Dec 2007 | INR | 2,499 | 2,507.7 | 2,399 | 2,411.6 | 2,411.6 | -67.55 (-2.72%) | 25,916 |
| 26 Dec 2007 | INR | 2,490 | 2,513.5 | 2,456 | 2,479.15 | 2,479.15 | +36.9 (+1.51%) | 22,109 |
| 24 Dec 2007 | INR | 2,445 | 2,460 | 2,410 | 2,442.25 | 2,442.25 | +29.85 (+1.24%) | 12,994 |
| 20 Dec 2007 | INR | 2,424.4 | 2,449.95 | 2,388 | 2,412.4 | 2,412.4 | +15.55 (+0.65%) | 15,596 |
| 19 Dec 2007 | INR | 2,474.7 | 2,475 | 2,360 | 2,396.85 | 2,396.85 | -28.8 (-1.19%) | 23,589 |
| 18 Dec 2007 | INR | 2,450 | 2,480 | 2,350 | 2,425.65 | 2,425.65 | -6 (-0.25%) | 33,802 |
| 17 Dec 2007 | INR | 2,600 | 2,614.4 | 2,401.25 | 2,431.65 | 2,431.65 | -169.15 (-6.50%) | 58,503 |
| 14 Dec 2007 | INR | 2,539.4 | 2,625 | 2,535 | 2,600.8 | 2,600.8 | +71 (+2.81%) | 109,131 |
| 13 Dec 2007 | INR | 2,540 | 2,584 | 2,520 | 2,529.8 | 2,529.8 | +21.2 (+0.85%) | 81,847 |
| 12 Dec 2007 | INR | 2,479 | 2,530 | 2,435 | 2,508.6 | 2,508.6 | +22.35 (+0.90%) | 41,765 |
| 11 Dec 2007 | INR | 2,510 | 2,560 | 2,455 | 2,486.25 | 2,486.25 | +6.8 (+0.27%) | 73,913 |
| 10 Dec 2007 | INR | 2,425 | 2,530 | 2,411 | 2,479.45 | 2,479.45 | +77.8 (+3.24%) | 127,681 |
| 7 Dec 2007 | INR | 2,429 | 2,429 | 2,370 | 2,401.65 | 2,401.65 | +8.8 (+0.37%) | 220,791 |
| 6 Dec 2007 | INR | 2,429 | 2,430 | 2,382 | 2,392.85 | 2,392.85 | +3.35 (+0.14%) | 47,629 |
| 5 Dec 2007 | INR | 2,375 | 2,415 | 2,375 | 2,389.5 | 2,389.5 | +1.95 (+0.08%) | 45,278 |
| 4 Dec 2007 | INR | 2,450 | 2,450 | 2,377.55 | 2,387.55 | 2,387.55 | -22.15 (-0.92%) | 27,080 |
| 3 Dec 2007 | INR | 2,446 | 2,501 | 2,400 | 2,409.7 | 2,409.7 | -37.5 (-1.53%) | 35,355 |
| 30 Nov 2007 | INR | 2,375 | 2,460 | 2,198 | 2,447.2 | 2,447.2 | +115.8 (+4.97%) | 34,267 |
| 29 Nov 2007 | INR | 2,474 | 2,490 | 2,306 | 2,331.4 | 2,331.4 | -44.5 (-1.87%) | 31,598 |
| 28 Nov 2007 | INR | 2,388 | 2,430 | 2,351 | 2,375.9 | 2,375.9 | +24.3 (+1.03%) | 15,080 |
