| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 381.2 | 394 | 381 | 382.6 | 382.6 | -7.7 (-1.97%) | 6,328 |
| 3 Jan 2008 | INR | 386.1 | 398 | 385 | 390.3 | 390.3 | -0.35 (-0.09%) | 15,599 |
| 2 Jan 2008 | INR | 397 | 404 | 382.05 | 390.65 | 390.65 | -4.5 (-1.14%) | 30,595 |
| 1 Jan 2008 | INR | 365 | 400 | 360 | 395.15 | 395.15 | +30.9 (+8.48%) | 58,987 |
| 31 Dec 2007 | INR | 369.7 | 374.85 | 360 | 364.25 | 364.25 | +2.7 (+0.75%) | 12,657 |
| 28 Dec 2007 | INR | 355 | 365 | 351.05 | 361.55 | 361.55 | +5.3 (+1.49%) | 12,645 |
| 27 Dec 2007 | INR | 365 | 374.8 | 351 | 356.25 | 356.25 | -8.45 (-2.32%) | 25,174 |
| 26 Dec 2007 | INR | 368.9 | 380 | 362 | 364.7 | 364.7 | +2.8 (+0.77%) | 23,434 |
| 24 Dec 2007 | INR | 359.9 | 369 | 357 | 361.9 | 361.9 | +11.5 (+3.28%) | 10,648 |
| 20 Dec 2007 | INR | 331 | 371 | 331 | 350.4 | 350.4 | +22.45 (+6.85%) | 25,493 |
| 19 Dec 2007 | INR | 344 | 350.95 | 326 | 327.95 | 327.95 | -18.55 (-5.35%) | 7,178 |
| 18 Dec 2007 | INR | 335 | 350 | 331 | 346.5 | 346.5 | +6.8 (+2.00%) | 14,977 |
| 17 Dec 2007 | INR | 357.95 | 361.9 | 335 | 339.7 | 339.7 | -16.3 (-4.58%) | 6,711 |
| 14 Dec 2007 | INR | 361 | 374.8 | 352 | 356 | 356 | -9.25 (-2.53%) | 20,921 |
| 13 Dec 2007 | INR | 363 | 367.6 | 350.2 | 365.25 | 365.25 | +5.3 (+1.47%) | 22,536 |
| 12 Dec 2007 | INR | 369 | 369 | 356.25 | 359.95 | 359.95 | -4.9 (-1.34%) | 20,413 |
| 11 Dec 2007 | INR | 382 | 386.85 | 361.25 | 364.85 | 364.85 | -12.45 (-3.30%) | 15,393 |
| 10 Dec 2007 | INR | 375 | 395.85 | 372 | 377.3 | 377.3 | -16.55 (-4.20%) | 27,096 |
| 7 Dec 2007 | INR | 390 | 404.9 | 374 | 393.85 | 393.85 | +20.15 (+5.39%) | 98,860 |
| 6 Dec 2007 | INR | 329 | 414 | 329 | 373.7 | 373.7 | +52.7 (+16.42%) | 183,682 |
| 5 Dec 2007 | INR | 321.05 | 330 | 320.85 | 321 | 321 | -3.7 (-1.14%) | 8,941 |
| 4 Dec 2007 | INR | 328 | 332.9 | 322 | 324.7 | 324.7 | +0.6 (+0.19%) | 7,466 |
| 3 Dec 2007 | INR | 322 | 330 | 315.5 | 324.1 | 324.1 | +5.15 (+1.61%) | 9,204 |
| 30 Nov 2007 | INR | 319.9 | 328 | 315 | 318.95 | 318.95 | +0.2 (+0.06%) | 11,658 |
| 29 Nov 2007 | INR | 324 | 324 | 317.5 | 318.75 | 318.75 | +0.45 (+0.14%) | 8,811 |
| 28 Nov 2007 | INR | 323 | 330 | 317 | 318.3 | 318.3 | -3.85 (-1.20%) | 12,864 |
| 27 Nov 2007 | INR | 322 | 328.95 | 317.1 | 322.15 | 322.15 | +0.7 (+0.22%) | 9,611 |
| 26 Nov 2007 | INR | 338 | 352 | 316 | 321.45 | 321.45 | -5.55 (-1.70%) | 32,131 |
| 23 Nov 2007 | INR | 335 | 337.95 | 313 | 327 | 327 | -2.45 (-0.74%) | 54,620 |
| 22 Nov 2007 | INR | 305 | 338 | 296.15 | 329.45 | 329.45 | +27.95 (+9.27%) | 219,317 |
