| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 572 | 636.9 | 570 | 623.4 | 311.7 | +23.5 (+3.92%) | 74,238 |
| 2 Jan 2008 | INR | 622 | 640 | 590 | 599.9 | 299.95 | -13.7 (-2.23%) | 66,510 |
| 1 Jan 2008 | INR | 621 | 648.9 | 610 | 613.6 | 306.8 | +0.1 (+0.02%) | 66,292 |
| 31 Dec 2007 | INR | 625.7 | 670.05 | 602.45 | 613.5 | 306.75 | -3.7 (-0.60%) | 174,436 |
| 28 Dec 2007 | INR | 564 | 645 | 550 | 617.2 | 308.6 | +54.9 (+9.76%) | 371,578 |
| 27 Dec 2007 | INR | 550 | 594 | 535 | 562.3 | 281.15 | +28.65 (+5.37%) | 252,212 |
| 26 Dec 2007 | INR | 440 | 534.9 | 440 | 533.65 | 266.825 | +87.9 (+19.72%) | 348,662 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 445.75 | 222.875 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 443.85 | 450 | 437.65 | 445.75 | 222.875 | +9.3 (+2.13%) | 29,180 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 436.45 | 218.225 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 442 | 448 | 426 | 436.45 | 218.225 | -0.25 (-0.06%) | 50,716 |
| 19 Dec 2007 | INR | 437.8 | 455 | 430.05 | 436.7 | 218.35 | +11.5 (+2.70%) | 83,954 |
| 18 Dec 2007 | INR | 429.2 | 433.5 | 410 | 425.2 | 212.6 | +10.2 (+2.46%) | 72,522 |
| 17 Dec 2007 | INR | 420 | 459.95 | 415 | 415 | 207.5 | -8.25 (-1.95%) | 110,394 |
| 14 Dec 2007 | INR | 409 | 430 | 401 | 423.25 | 211.625 | +25.25 (+6.34%) | 163,148 |
| 13 Dec 2007 | INR | 399.85 | 408.75 | 395 | 398 | 199 | +7.95 (+2.04%) | 89,628 |
| 12 Dec 2007 | INR | 375.05 | 419.9 | 375 | 390.05 | 195.025 | +8.25 (+2.16%) | 102,910 |
| 11 Dec 2007 | INR | 377 | 385 | 375 | 381.8 | 190.9 | +6.8 (+1.81%) | 15,878 |
| 10 Dec 2007 | INR | 368.05 | 384.8 | 368.05 | 375 | 187.5 | 0.0 (0.0%) | 15,522 |
| 7 Dec 2007 | INR | 399.45 | 399.45 | 372.05 | 375 | 187.5 | -9.35 (-2.43%) | 14,564 |
| 6 Dec 2007 | INR | 407 | 407 | 381.65 | 384.35 | 192.175 | -12.65 (-3.19%) | 33,076 |
| 5 Dec 2007 | INR | 397.25 | 408 | 395 | 397 | 198.5 | +4.3 (+1.09%) | 24,072 |
| 4 Dec 2007 | INR | 390 | 397.7 | 375 | 392.7 | 196.35 | +18.9 (+5.06%) | 58,758 |
| 3 Dec 2007 | INR | 351.5 | 378 | 346 | 373.8 | 186.9 | +17.55 (+4.93%) | 36,002 |
| 30 Nov 2007 | INR | 347.7 | 362 | 347.7 | 356.25 | 178.125 | +5 (+1.42%) | 17,370 |
| 29 Nov 2007 | INR | 360 | 365 | 350 | 351.25 | 175.625 | +1.05 (+0.30%) | 9,530 |
| 28 Nov 2007 | INR | 357.6 | 359.95 | 350 | 350.2 | 175.1 | -12.4 (-3.42%) | 3,256 |
| 27 Nov 2007 | INR | 351.5 | 369.9 | 351.5 | 362.6 | 181.3 | +1.6 (+0.44%) | 14,776 |
| 26 Nov 2007 | INR | 355.2 | 366.85 | 355.1 | 361 | 180.5 | +1 (+0.28%) | 10,032 |
| 23 Nov 2007 | INR | 352 | 364 | 351.3 | 360 | 180 | +9.35 (+2.67%) | 37,378 |
