| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 1,810.3 | 1,868 | 1,810.3 | 1,834.35 | 1,834.35 | -4.05 (-0.22%) | 10,126 |
| 8 Jan 2008 | INR | 1,888 | 1,890 | 1,825.15 | 1,838.4 | 1,838.4 | -35.9 (-1.92%) | 11,715 |
| 7 Jan 2008 | INR | 1,879.95 | 1,897.75 | 1,841 | 1,874.3 | 1,874.3 | -16.55 (-0.88%) | 28,891 |
| 4 Jan 2008 | INR | 1,920 | 1,924.9 | 1,881 | 1,890.85 | 1,890.85 | +3.95 (+0.21%) | 13,058 |
| 3 Jan 2008 | INR | 1,909.95 | 1,930 | 1,851.05 | 1,886.9 | 1,886.9 | -1.65 (-0.09%) | 25,873 |
| 2 Jan 2008 | INR | 1,810 | 1,923 | 1,810 | 1,888.55 | 1,888.55 | +7.95 (+0.42%) | 12,830 |
| 1 Jan 2008 | INR | 1,884 | 1,930 | 1,810.05 | 1,880.6 | 1,880.6 | +11.4 (+0.61%) | 31,506 |
| 31 Dec 2007 | INR | 1,885 | 1,915 | 1,856 | 1,869.2 | 1,869.2 | -10.5 (-0.56%) | 23,097 |
| 28 Dec 2007 | INR | 1,742 | 1,901 | 1,742 | 1,879.7 | 1,879.7 | +95.5 (+5.35%) | 70,547 |
| 27 Dec 2007 | INR | 1,825 | 1,828 | 1,762.3 | 1,784.2 | 1,784.2 | -27.5 (-1.52%) | 18,129 |
| 26 Dec 2007 | INR | 1,799 | 1,840 | 1,780.3 | 1,811.7 | 1,811.7 | +36.75 (+2.07%) | 24,942 |
| 24 Dec 2007 | INR | 1,759 | 1,790 | 1,740 | 1,774.95 | 1,774.95 | +44.25 (+2.56%) | 13,705 |
| 20 Dec 2007 | INR | 1,725 | 1,760 | 1,680.1 | 1,730.7 | 1,730.7 | +18.65 (+1.09%) | 19,160 |
| 19 Dec 2007 | INR | 1,749 | 1,774.9 | 1,680 | 1,712.05 | 1,712.05 | -3.3 (-0.19%) | 15,384 |
| 18 Dec 2007 | INR | 1,735 | 1,768 | 1,645 | 1,715.35 | 1,715.35 | -13.9 (-0.80%) | 26,939 |
| 17 Dec 2007 | INR | 1,839.7 | 1,850 | 1,702 | 1,729.25 | 1,729.25 | -116.35 (-6.30%) | 20,730 |
| 14 Dec 2007 | INR | 1,880 | 1,888.7 | 1,830 | 1,845.6 | 1,845.6 | -18.55 (-1.00%) | 40,867 |
| 13 Dec 2007 | INR | 1,777 | 1,884.7 | 1,765 | 1,864.15 | 1,864.15 | +89.65 (+5.05%) | 80,761 |
| 12 Dec 2007 | INR | 1,758.7 | 1,798 | 1,737.8 | 1,774.5 | 1,774.5 | +7.7 (+0.44%) | 11,223 |
| 11 Dec 2007 | INR | 1,774.7 | 1,820 | 1,600.7 | 1,766.8 | 1,766.8 | +17.4 (+0.99%) | 26,424 |
| 10 Dec 2007 | INR | 1,838.7 | 1,838.7 | 1,739 | 1,749.4 | 1,749.4 | -37.75 (-2.11%) | 16,032 |
| 7 Dec 2007 | INR | 1,819.7 | 1,819.7 | 1,715.35 | 1,787.15 | 1,787.15 | +16.25 (+0.92%) | 29,654 |
| 6 Dec 2007 | INR | 1,825 | 1,844.7 | 1,750.05 | 1,770.9 | 1,770.9 | -19.3 (-1.08%) | 48,107 |
| 5 Dec 2007 | INR | 1,660.35 | 1,814 | 1,645 | 1,790.2 | 1,790.2 | +143.9 (+8.74%) | 77,331 |
| 4 Dec 2007 | INR | 1,684 | 1,690 | 1,632.35 | 1,646.3 | 1,646.3 | -9.9 (-0.60%) | 11,402 |
| 3 Dec 2007 | INR | 1,637.7 | 1,690 | 1,621.35 | 1,656.2 | 1,656.2 | +38.7 (+2.39%) | 19,335 |
| 30 Nov 2007 | INR | 1,597.9 | 1,635 | 1,590 | 1,617.5 | 1,617.5 | +31.6 (+1.99%) | 17,829 |
| 29 Nov 2007 | INR | 1,641 | 1,660 | 1,560 | 1,585.9 | 1,585.9 | -29.4 (-1.82%) | 24,245 |
| 28 Nov 2007 | INR | 1,622 | 1,675 | 1,603 | 1,615.3 | 1,615.3 | -6.45 (-0.40%) | 34,167 |
| 27 Nov 2007 | INR | 1,565 | 1,654.9 | 1,565 | 1,621.75 | 1,621.75 | -3.7 (-0.23%) | 25,486 |
