| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2008 | INR | 415 | 415 | 397 | 401 | 133.6667 | -14.05 (-3.39%) | 11,425 |
| 10 Jan 2008 | INR | 405 | 430.55 | 400 | 415.05 | 138.35 | +5 (+1.22%) | 5,315 |
| 9 Jan 2008 | INR | 407.5 | 414.9 | 404.75 | 410.05 | 136.6833 | -15.65 (-3.68%) | 5,974 |
| 8 Jan 2008 | INR | 458.8 | 458.8 | 425.65 | 425.7 | 141.9 | -22.35 (-4.99%) | 23,695 |
| 7 Jan 2008 | INR | 463.75 | 464.95 | 428 | 448.05 | 149.35 | +5.2 (+1.17%) | 24,512 |
| 4 Jan 2008 | INR | 442.85 | 442.85 | 440 | 442.85 | 147.6167 | +21.05 (+4.99%) | 8,897 |
| 3 Jan 2008 | INR | 400 | 421.8 | 400 | 421.8 | 140.6 | +20.05 (+4.99%) | 7,507 |
| 2 Jan 2008 | INR | 401.75 | 401.75 | 385 | 401.75 | 133.9167 | +19.1 (+4.99%) | 10,301 |
| 1 Jan 2008 | INR | 382.65 | 382.65 | 382.65 | 382.65 | 127.55 | +18.2 (+4.99%) | 9,006 |
| 31 Dec 2007 | INR | 355.5 | 364.45 | 355.5 | 364.45 | 121.4833 | +18.45 (+5.33%) | 6,186 |
| 28 Dec 2007 | INR | 349.8 | 349.8 | 342 | 346 | 115.3333 | +5.8 (+1.70%) | 37,643 |
| 27 Dec 2007 | INR | 341 | 345.1 | 339.9 | 340.2 | 113.4 | -4.75 (-1.38%) | 6,480 |
| 26 Dec 2007 | INR | 328.25 | 344.95 | 328.25 | 344.95 | 114.9833 | +9.95 (+2.97%) | 13,981 |
| 24 Dec 2007 | INR | 345.1 | 345.1 | 335 | 335 | 111.6667 | -1.1 (-0.33%) | 7,329 |
| 20 Dec 2007 | INR | 344 | 349 | 336.1 | 336.1 | 112.0333 | -6.4 (-1.87%) | 17,083 |
| 19 Dec 2007 | INR | 351 | 352 | 341 | 342.5 | 114.1667 | -2.5 (-0.72%) | 8,889 |
| 18 Dec 2007 | INR | 335 | 346 | 328 | 345 | 115 | +2.9 (+0.85%) | 8,630 |
| 17 Dec 2007 | INR | 335 | 349.7 | 330.1 | 342.1 | 114.0333 | -2.8 (-0.81%) | 18,800 |
| 14 Dec 2007 | INR | 342 | 349.85 | 332 | 344.9 | 114.9667 | -0.8 (-0.23%) | 15,968 |
| 13 Dec 2007 | INR | 336.3 | 346.85 | 336.3 | 345.7 | 115.2333 | +6.95 (+2.05%) | 17,652 |
| 12 Dec 2007 | INR | 342 | 352 | 333 | 338.75 | 112.9167 | -3.25 (-0.95%) | 22,541 |
| 11 Dec 2007 | INR | 336.95 | 342.8 | 326 | 342 | 114 | +15.5 (+4.75%) | 80,047 |
| 10 Dec 2007 | INR | 320.95 | 331.1 | 319 | 326.5 | 108.8333 | +11.15 (+3.54%) | 25,611 |
| 7 Dec 2007 | INR | 325 | 326.45 | 309 | 315.35 | 105.1167 | -4.5 (-1.41%) | 13,825 |
| 6 Dec 2007 | INR | 328.1 | 339 | 315 | 319.85 | 106.6167 | -5 (-1.54%) | 41,322 |
| 5 Dec 2007 | INR | 328 | 329.45 | 308.8 | 324.85 | 108.2833 | +11.05 (+3.52%) | 120,507 |
| 4 Dec 2007 | INR | 314.25 | 314.25 | 310 | 313.8 | 104.6 | +14.5 (+4.84%) | 32,817 |
| 3 Dec 2007 | INR | 286 | 299.3 | 286 | 299.3 | 99.7667 | +14.3 (+5.02%) | 1,353 |
| 30 Nov 2007 | INR | 285 | 289.8 | 285 | 285 | 95 | 0.0 (0.0%) | 5,710 |
| 29 Nov 2007 | INR | 294 | 294 | 285 | 285 | 95 | -1.4 (-0.49%) | 9,545 |
