| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 338 | 350.8 | 336 | 342.4 | 342.4 | +0.85 (+0.25%) | 69,975 |
| 4 Jan 2008 | INR | 335 | 349.5 | 334.2 | 341.55 | 341.55 | +9.75 (+2.94%) | 174,008 |
| 3 Jan 2008 | INR | 336 | 337.45 | 330.1 | 331.8 | 331.8 | -2.9 (-0.87%) | 60,550 |
| 2 Jan 2008 | INR | 335 | 341 | 330.3 | 334.7 | 334.7 | -1.75 (-0.52%) | 53,024 |
| 1 Jan 2008 | INR | 338 | 341 | 335 | 336.45 | 336.45 | +2.55 (+0.76%) | 62,073 |
| 31 Dec 2007 | INR | 335.5 | 343 | 332 | 333.9 | 333.9 | +2.15 (+0.65%) | 170,520 |
| 28 Dec 2007 | INR | 332 | 336.8 | 329.15 | 331.75 | 331.75 | -0.9 (-0.27%) | 117,627 |
| 27 Dec 2007 | INR | 350 | 351.45 | 329.75 | 332.65 | 332.65 | -14.05 (-4.05%) | 135,933 |
| 26 Dec 2007 | INR | 345.45 | 352.9 | 343 | 346.7 | 346.7 | +5.55 (+1.63%) | 54,983 |
| 24 Dec 2007 | INR | 344.3 | 346.85 | 337 | 341.15 | 341.15 | +2.95 (+0.87%) | 38,640 |
| 20 Dec 2007 | INR | 350 | 350.05 | 335.05 | 338.2 | 338.2 | -2.45 (-0.72%) | 41,761 |
| 19 Dec 2007 | INR | 358.2 | 362.5 | 333.5 | 340.65 | 340.65 | -3.8 (-1.10%) | 99,773 |
| 18 Dec 2007 | INR | 346.15 | 351 | 329 | 344.45 | 344.45 | +5.45 (+1.61%) | 130,672 |
| 17 Dec 2007 | INR | 372 | 373 | 330 | 339 | 339 | -31.45 (-8.49%) | 326,811 |
| 14 Dec 2007 | INR | 364 | 376.8 | 360.2 | 370.45 | 370.45 | +8.45 (+2.33%) | 217,143 |
| 13 Dec 2007 | INR | 377.8 | 378 | 360.6 | 362 | 362 | -11.2 (-3.00%) | 125,865 |
| 12 Dec 2007 | INR | 351 | 381.4 | 347 | 373.2 | 373.2 | +18.3 (+5.16%) | 445,459 |
| 11 Dec 2007 | INR | 355 | 364.9 | 352.5 | 354.9 | 354.9 | +4.15 (+1.18%) | 182,730 |
| 10 Dec 2007 | INR | 368 | 368.5 | 344 | 350.75 | 350.75 | -5.25 (-1.47%) | 277,656 |
| 7 Dec 2007 | INR | 334 | 368 | 325.6 | 356 | 356 | +28.3 (+8.64%) | 1,072,603 |
| 6 Dec 2007 | INR | 319.9 | 337 | 318 | 327.7 | 327.7 | +11.8 (+3.74%) | 431,277 |
| 5 Dec 2007 | INR | 304.1 | 320.8 | 304 | 315.9 | 315.9 | +13.9 (+4.60%) | 250,621 |
| 4 Dec 2007 | INR | 304.7 | 309.9 | 299.2 | 302 | 302 | -1.8 (-0.59%) | 113,592 |
| 3 Dec 2007 | INR | 304 | 312.85 | 299 | 303.8 | 303.8 | -3.3 (-1.07%) | 142,074 |
| 30 Nov 2007 | INR | 296.5 | 309.7 | 291.15 | 307.1 | 307.1 | +17.15 (+5.91%) | 254,759 |
| 29 Nov 2007 | INR | 302 | 305 | 286 | 289.95 | 289.95 | -6.7 (-2.26%) | 176,174 |
| 28 Nov 2007 | INR | 311 | 314 | 294.05 | 296.65 | 296.65 | -12.9 (-4.17%) | 115,865 |
| 27 Nov 2007 | INR | 295 | 313.5 | 295 | 309.55 | 309.55 | +8.1 (+2.69%) | 228,893 |
| 26 Nov 2007 | INR | 299.8 | 304.35 | 292 | 301.45 | 301.45 | +8.1 (+2.76%) | 118,485 |
| 23 Nov 2007 | INR | 299.8 | 309 | 282.5 | 293.35 | 293.35 | -1.95 (-0.66%) | 168,369 |
