| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 393 | 420 | 389.6 | 414 | 414 | +26 (+6.70%) | 16,633 |
| 3 Jan 2008 | INR | 393.5 | 394 | 386.05 | 388 | 388 | -5.5 (-1.40%) | 1,051 |
| 2 Jan 2008 | INR | 404.95 | 405 | 390 | 393.5 | 393.5 | +5.5 (+1.42%) | 1,314 |
| 1 Jan 2008 | INR | 394 | 400 | 386 | 388 | 388 | +2.1 (+0.54%) | 2,711 |
| 31 Dec 2007 | INR | 380 | 387 | 369 | 385.9 | 385.9 | +10.3 (+2.74%) | 9,652 |
| 28 Dec 2007 | INR | 377 | 384 | 373.2 | 375.6 | 375.6 | +0.05 (+0.01%) | 1,757 |
| 27 Dec 2007 | INR | 375.55 | 382.9 | 375.55 | 375.55 | 375.55 | -3.45 (-0.91%) | 1,545 |
| 26 Dec 2007 | INR | 377.65 | 387 | 377.65 | 379 | 379 | -1 (-0.26%) | 1,730 |
| 24 Dec 2007 | INR | 390 | 390 | 378.15 | 380 | 380 | -10 (-2.56%) | 1,443 |
| 20 Dec 2007 | INR | 362.5 | 394.5 | 362.5 | 390 | 390 | -4.8 (-1.22%) | 1,524 |
| 19 Dec 2007 | INR | 389.95 | 395 | 389.95 | 394.8 | 394.8 | +7.8 (+2.02%) | 8,618 |
| 18 Dec 2007 | INR | 395 | 395 | 375 | 387 | 387 | 0.0 (0.0%) | 1,108 |
| 17 Dec 2007 | INR | 400 | 400 | 380 | 387 | 387 | -15.9 (-3.95%) | 5,671 |
| 14 Dec 2007 | INR | 356.4 | 403 | 356.4 | 402.9 | 402.9 | +43.9 (+12.23%) | 17,551 |
| 13 Dec 2007 | INR | 359.4 | 364.25 | 357.25 | 359 | 359 | -0.4 (-0.11%) | 2,602 |
| 12 Dec 2007 | INR | 355 | 360.5 | 352.05 | 359.4 | 359.4 | +6.4 (+1.81%) | 2,879 |
| 11 Dec 2007 | INR | 347 | 353 | 346 | 353 | 353 | +8 (+2.32%) | 1,616 |
| 10 Dec 2007 | INR | 352 | 375 | 343 | 345 | 345 | -7 (-1.99%) | 4,262 |
| 7 Dec 2007 | INR | 361.95 | 361.95 | 350 | 352 | 352 | -2 (-0.56%) | 708 |
| 6 Dec 2007 | INR | 360 | 360 | 351 | 354 | 354 | +0.7 (+0.20%) | 1,865 |
| 5 Dec 2007 | INR | 354 | 359.95 | 352 | 353.3 | 353.3 | +0.3 (+0.08%) | 2,937 |
| 4 Dec 2007 | INR | 351.75 | 357 | 351.75 | 353 | 353 | -4 (-1.12%) | 1,084 |
| 3 Dec 2007 | INR | 346.25 | 362 | 346.25 | 357 | 357 | +12.85 (+3.73%) | 8,118 |
| 30 Nov 2007 | INR | 315.35 | 355 | 315.35 | 344.15 | 344.15 | +2.05 (+0.60%) | 1,837 |
| 29 Nov 2007 | INR | 345.55 | 349.9 | 342.05 | 342.1 | 342.1 | -4.1 (-1.18%) | 1,021 |
| 28 Nov 2007 | INR | 358.5 | 358.5 | 346.2 | 346.2 | 346.2 | -1.6 (-0.46%) | 778 |
| 27 Nov 2007 | INR | 357 | 359.5 | 347.8 | 347.8 | 347.8 | -5.2 (-1.47%) | 591 |
| 26 Nov 2007 | INR | 362 | 362 | 353 | 353 | 353 | +3.25 (+0.93%) | 1,638 |
| 23 Nov 2007 | INR | 350 | 357 | 349.75 | 349.75 | 349.75 | -3.15 (-0.89%) | 1,017 |
| 22 Nov 2007 | INR | 355 | 360 | 347.05 | 352.9 | 352.9 | -3.35 (-0.94%) | 2,548 |
