| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 323.05 | 334.95 | 322 | 323.1 | 323.1 | +1.05 (+0.33%) | 21,983 |
| 3 Jan 2008 | INR | 322 | 333 | 319.05 | 322.05 | 322.05 | -1.85 (-0.57%) | 10,426 |
| 2 Jan 2008 | INR | 326.05 | 335 | 322.05 | 323.9 | 323.9 | -7.4 (-2.23%) | 5,982 |
| 1 Jan 2008 | INR | 340 | 342 | 330 | 331.3 | 331.3 | +1.3 (+0.39%) | 6,404 |
| 31 Dec 2007 | INR | 335 | 340 | 320 | 330 | 330 | +7.55 (+2.34%) | 22,481 |
| 28 Dec 2007 | INR | 329 | 330 | 315.25 | 322.45 | 322.45 | -6.65 (-2.02%) | 12,789 |
| 27 Dec 2007 | INR | 324 | 337 | 321 | 329.1 | 329.1 | +8.05 (+2.51%) | 10,757 |
| 26 Dec 2007 | INR | 314 | 324.85 | 312.4 | 321.05 | 321.05 | +9.25 (+2.97%) | 10,553 |
| 24 Dec 2007 | INR | 318 | 318 | 310 | 311.8 | 311.8 | +3.4 (+1.10%) | 7,194 |
| 20 Dec 2007 | INR | 316.9 | 332.75 | 306 | 308.4 | 308.4 | -15 (-4.64%) | 18,606 |
| 19 Dec 2007 | INR | 331 | 334.55 | 321 | 323.4 | 323.4 | +0.15 (+0.05%) | 7,066 |
| 18 Dec 2007 | INR | 330 | 336.9 | 319.05 | 323.25 | 323.25 | -8.65 (-2.61%) | 6,805 |
| 17 Dec 2007 | INR | 335.45 | 345 | 328 | 331.9 | 331.9 | -6.95 (-2.05%) | 167,577 |
| 14 Dec 2007 | INR | 338 | 360 | 326.05 | 338.85 | 338.85 | +7.35 (+2.22%) | 21,665 |
| 13 Dec 2007 | INR | 340 | 345 | 327 | 331.5 | 331.5 | -6.3 (-1.87%) | 14,482 |
| 12 Dec 2007 | INR | 329.9 | 345 | 322 | 337.8 | 337.8 | +14.45 (+4.47%) | 14,025 |
| 11 Dec 2007 | INR | 332 | 334.9 | 322.5 | 323.35 | 323.35 | -1.7 (-0.52%) | 8,152 |
| 10 Dec 2007 | INR | 328.55 | 335 | 320 | 325.05 | 325.05 | -2.8 (-0.85%) | 12,364 |
| 7 Dec 2007 | INR | 331 | 337 | 326.05 | 327.85 | 327.85 | -0.7 (-0.21%) | 10,237 |
| 6 Dec 2007 | INR | 333 | 333 | 326 | 328.55 | 328.55 | -0.95 (-0.29%) | 5,626 |
| 5 Dec 2007 | INR | 326 | 332 | 326 | 329.5 | 329.5 | +3.1 (+0.95%) | 8,476 |
| 4 Dec 2007 | INR | 338 | 342 | 324 | 326.4 | 326.4 | -4.55 (-1.37%) | 10,926 |
| 3 Dec 2007 | INR | 334.95 | 339 | 328 | 330.95 | 330.95 | -0.4 (-0.12%) | 6,539 |
| 30 Nov 2007 | INR | 333 | 337 | 322.8 | 331.35 | 331.35 | -1.4 (-0.42%) | 12,292 |
| 29 Nov 2007 | INR | 326.05 | 346.8 | 326.05 | 332.75 | 332.75 | +7.95 (+2.45%) | 11,343 |
| 28 Nov 2007 | INR | 329.9 | 331.95 | 323.05 | 324.8 | 324.8 | 0.0 (0.0%) | 6,301 |
| 27 Nov 2007 | INR | 335 | 337.8 | 322.2 | 324.8 | 324.8 | -5.45 (-1.65%) | 3,394 |
| 26 Nov 2007 | INR | 348 | 348 | 328.05 | 330.25 | 330.25 | +2.75 (+0.84%) | 5,766 |
| 23 Nov 2007 | INR | 332.1 | 338.9 | 325 | 327.5 | 327.5 | +1.2 (+0.37%) | 3,566 |
| 22 Nov 2007 | INR | 333 | 337.95 | 323 | 326.3 | 326.3 | -14.7 (-4.31%) | 5,737 |
