| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 300 | 313.45 | 300 | 307.3 | 307.3 | -2.8 (-0.90%) | 10,870 |
| 8 Jan 2008 | INR | 320 | 320 | 305.25 | 310.1 | 310.1 | -9.35 (-2.93%) | 20,179 |
| 7 Jan 2008 | INR | 314 | 333 | 313.8 | 319.45 | 319.45 | +9.7 (+3.13%) | 44,662 |
| 4 Jan 2008 | INR | 315.95 | 315.95 | 306.05 | 309.75 | 309.75 | +0.75 (+0.24%) | 37,796 |
| 3 Jan 2008 | INR | 304.6 | 319.85 | 304 | 309 | 309 | -5.75 (-1.83%) | 19,810 |
| 2 Jan 2008 | INR | 323.9 | 324 | 311.5 | 314.75 | 314.75 | +0.6 (+0.19%) | 27,219 |
| 1 Jan 2008 | INR | 315 | 330 | 310 | 314.15 | 314.15 | +3.9 (+1.26%) | 48,751 |
| 31 Dec 2007 | INR | 320 | 320 | 305 | 310.25 | 310.25 | +11.85 (+3.97%) | 31,366 |
| 28 Dec 2007 | INR | 301.1 | 301.4 | 290 | 298.4 | 298.4 | -2.7 (-0.90%) | 9,818 |
| 27 Dec 2007 | INR | 302 | 303 | 296.2 | 301.1 | 301.1 | +3.95 (+1.33%) | 22,791 |
| 26 Dec 2007 | INR | 300 | 303 | 296.05 | 297.15 | 297.15 | +2 (+0.68%) | 10,519 |
| 24 Dec 2007 | INR | 295 | 300 | 293 | 295.15 | 295.15 | +11.35 (+4.00%) | 8,923 |
| 20 Dec 2007 | INR | 295 | 295 | 281 | 283.8 | 283.8 | -3 (-1.05%) | 12,976 |
| 19 Dec 2007 | INR | 305 | 311.7 | 284 | 286.8 | 286.8 | -11.3 (-3.79%) | 21,542 |
| 18 Dec 2007 | INR | 305 | 310 | 296 | 298.1 | 298.1 | -7.1 (-2.33%) | 28,839 |
| 17 Dec 2007 | INR | 320 | 324.1 | 300.6 | 305.2 | 305.2 | -11.3 (-3.57%) | 37,412 |
| 14 Dec 2007 | INR | 320 | 325.5 | 311.05 | 316.5 | 316.5 | -1.5 (-0.47%) | 19,666 |
| 13 Dec 2007 | INR | 325 | 337 | 318 | 318 | 318 | -1.45 (-0.45%) | 47,156 |
| 12 Dec 2007 | INR | 316 | 326.7 | 306 | 319.45 | 319.45 | +5.6 (+1.78%) | 62,692 |
| 11 Dec 2007 | INR | 299.8 | 318.9 | 290.05 | 313.85 | 313.85 | +26.9 (+9.37%) | 53,136 |
| 10 Dec 2007 | INR | 305 | 308 | 280 | 286.95 | 286.95 | -17 (-5.59%) | 43,147 |
| 7 Dec 2007 | INR | 308.15 | 311 | 295.5 | 303.95 | 303.95 | +0.7 (+0.23%) | 39,773 |
| 6 Dec 2007 | INR | 321.7 | 324.9 | 301 | 303.25 | 303.25 | -3.25 (-1.06%) | 54,118 |
| 5 Dec 2007 | INR | 293.6 | 318 | 288 | 306.5 | 306.5 | +21.8 (+7.66%) | 94,996 |
| 4 Dec 2007 | INR | 273.75 | 294.4 | 268.8 | 284.7 | 284.7 | +20.9 (+7.92%) | 129,583 |
| 3 Dec 2007 | INR | 250 | 274 | 240 | 263.8 | 263.8 | +19.2 (+7.85%) | 90,741 |
| 30 Nov 2007 | INR | 230.2 | 252 | 230.2 | 244.6 | 244.6 | +11.6 (+4.98%) | 22,634 |
| 29 Nov 2007 | INR | 237.25 | 240 | 225.5 | 233 | 233 | -0.35 (-0.15%) | 8,737 |
| 28 Nov 2007 | INR | 241.5 | 245 | 230 | 233.35 | 233.35 | -4.15 (-1.75%) | 16,040 |
| 27 Nov 2007 | INR | 221 | 242.2 | 221 | 237.5 | 237.5 | +16.5 (+7.47%) | 25,110 |
