| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 366 | 378 | 340 | 340.25 | 340.25 | -25.75 (-7.04%) | 11,748 |
| 3 Jan 2008 | INR | 365 | 374.95 | 365 | 366 | 366 | -3.95 (-1.07%) | 1,033 |
| 2 Jan 2008 | INR | 367 | 373 | 365 | 369.95 | 369.95 | -14.1 (-3.67%) | 4,970 |
| 1 Jan 2008 | INR | 379 | 393 | 372 | 384.05 | 384.05 | +8.05 (+2.14%) | 2,789 |
| 31 Dec 2007 | INR | 384.5 | 388 | 368.25 | 376 | 376 | +9 (+2.45%) | 3,403 |
| 28 Dec 2007 | INR | 385 | 385 | 367 | 367 | 367 | -3 (-0.81%) | 679 |
| 27 Dec 2007 | INR | 385 | 386 | 367.75 | 370 | 370 | -8.2 (-2.17%) | 1,490 |
| 26 Dec 2007 | INR | 351 | 382.8 | 342 | 378.2 | 378.2 | +30.2 (+8.68%) | 14,678 |
| 24 Dec 2007 | INR | 350 | 352 | 345.3 | 348 | 348 | +4.45 (+1.30%) | 3,619 |
| 20 Dec 2007 | INR | 362 | 362 | 342 | 343.55 | 343.55 | -29.45 (-7.90%) | 2,586 |
| 19 Dec 2007 | INR | 381 | 382 | 366 | 373 | 373 | +1.15 (+0.31%) | 7,578 |
| 18 Dec 2007 | INR | 365 | 392 | 360 | 371.85 | 371.85 | +0.8 (+0.22%) | 8,581 |
| 17 Dec 2007 | INR | 360 | 397 | 350 | 371.05 | 371.05 | -4.85 (-1.29%) | 6,640 |
| 14 Dec 2007 | INR | 350 | 376.8 | 342 | 375.9 | 375.9 | +33.35 (+9.74%) | 11,354 |
| 13 Dec 2007 | INR | 340 | 354 | 330.35 | 342.55 | 342.55 | -6.7 (-1.92%) | 3,398 |
| 12 Dec 2007 | INR | 326 | 357.8 | 322 | 349.25 | 349.25 | +19.15 (+5.80%) | 14,393 |
| 11 Dec 2007 | INR | 309.95 | 338 | 290 | 330.1 | 330.1 | +24.1 (+7.88%) | 24,926 |
| 10 Dec 2007 | INR | 306 | 313.5 | 305.2 | 306 | 306 | -0.3 (-0.10%) | 1,652 |
| 7 Dec 2007 | INR | 310.1 | 315 | 303 | 306.3 | 306.3 | -8.7 (-2.76%) | 4,310 |
| 6 Dec 2007 | INR | 307 | 324.9 | 307 | 315 | 315 | -1 (-0.32%) | 4,202 |
| 5 Dec 2007 | INR | 311 | 324 | 310 | 316 | 316 | +5.75 (+1.85%) | 2,530 |
| 4 Dec 2007 | INR | 329.85 | 340 | 310.25 | 310.25 | 310.25 | -5.7 (-1.80%) | 8,590 |
| 3 Dec 2007 | INR | 327 | 335 | 310 | 315.95 | 315.95 | -9.05 (-2.78%) | 4,415 |
| 30 Nov 2007 | INR | 318 | 325 | 295.2 | 325 | 325 | +15 (+4.84%) | 10,707 |
| 29 Nov 2007 | INR | 311 | 319 | 307.5 | 310 | 310 | -1.05 (-0.34%) | 2,709 |
| 28 Nov 2007 | INR | 306.75 | 322 | 304.65 | 311.05 | 311.05 | -8.95 (-2.80%) | 6,130 |
| 27 Nov 2007 | INR | 296 | 322 | 290 | 320 | 320 | +15.05 (+4.94%) | 13,709 |
| 26 Nov 2007 | INR | 305 | 310 | 300 | 304.95 | 304.95 | +12.95 (+4.43%) | 1,323 |
| 23 Nov 2007 | INR | 303 | 305 | 292 | 292 | 292 | +3 (+1.04%) | 2,164 |
| 22 Nov 2007 | INR | 314.95 | 314.95 | 289 | 289 | 289 | -12.35 (-4.10%) | 2,413 |
