| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 425 | 425 | 405 | 409.85 | 81.97 | -10.8 (-2.57%) | 12,125 |
| 8 Jan 2008 | INR | 445 | 445 | 406 | 420.65 | 84.13 | -10.35 (-2.40%) | 22,449 |
| 7 Jan 2008 | INR | 437 | 454 | 430.05 | 431 | 86.2 | -19.45 (-4.32%) | 43,593 |
| 4 Jan 2008 | INR | 444 | 455 | 431.9 | 450.45 | 90.09 | +14.1 (+3.23%) | 59,037 |
| 3 Jan 2008 | INR | 398 | 449 | 394 | 436.35 | 87.27 | +46.55 (+11.94%) | 113,671 |
| 2 Jan 2008 | INR | 394 | 396.5 | 381.05 | 389.8 | 77.96 | +0.1 (+0.03%) | 11,162 |
| 1 Jan 2008 | INR | 386 | 397 | 386 | 389.7 | 77.94 | +1.7 (+0.44%) | 11,339 |
| 31 Dec 2007 | INR | 398 | 398 | 388 | 388 | 77.6 | -3.9 (-1.00%) | 28,082 |
| 28 Dec 2007 | INR | 384 | 400 | 380 | 391.9 | 78.38 | +13.9 (+3.68%) | 15,766 |
| 27 Dec 2007 | INR | 382.5 | 387.95 | 375.25 | 378 | 75.6 | -5.7 (-1.49%) | 8,079 |
| 26 Dec 2007 | INR | 389 | 394 | 382.25 | 383.7 | 76.74 | -4.15 (-1.07%) | 13,130 |
| 24 Dec 2007 | INR | 397 | 400 | 382.1 | 387.85 | 77.57 | +0.8 (+0.21%) | 5,852 |
| 20 Dec 2007 | INR | 403 | 409 | 387.05 | 387.05 | 77.41 | -11.95 (-2.99%) | 13,263 |
| 19 Dec 2007 | INR | 399.8 | 403.8 | 394.1 | 399 | 79.8 | +4.65 (+1.18%) | 11,511 |
| 18 Dec 2007 | INR | 405 | 405.05 | 389.9 | 394.35 | 78.87 | -7 (-1.74%) | 10,795 |
| 17 Dec 2007 | INR | 404.4 | 414 | 400.35 | 401.35 | 80.27 | -1.55 (-0.38%) | 12,995 |
| 14 Dec 2007 | INR | 415.25 | 415.25 | 401 | 402.9 | 80.58 | -2.65 (-0.65%) | 14,283 |
| 13 Dec 2007 | INR | 427.9 | 427.9 | 403 | 405.55 | 81.11 | -12.85 (-3.07%) | 12,901 |
| 12 Dec 2007 | INR | 423.25 | 425 | 412.2 | 418.4 | 83.68 | -7 (-1.65%) | 14,718 |
| 11 Dec 2007 | INR | 430.25 | 435 | 420 | 425.4 | 85.08 | -1.8 (-0.42%) | 30,220 |
| 10 Dec 2007 | INR | 419 | 431.7 | 418.1 | 427.2 | 85.44 | +14.45 (+3.50%) | 37,272 |
| 7 Dec 2007 | INR | 425 | 440 | 410 | 412.75 | 82.55 | -2.65 (-0.64%) | 53,885 |
| 6 Dec 2007 | INR | 480 | 480 | 405.3 | 415.4 | 83.08 | +11.4 (+2.82%) | 59,997 |
| 5 Dec 2007 | INR | 375.25 | 419.9 | 372.35 | 404 | 80.8 | +30.4 (+8.14%) | 54,412 |
| 4 Dec 2007 | INR | 375.2 | 386 | 372.25 | 373.6 | 74.72 | -2.25 (-0.60%) | 13,133 |
| 3 Dec 2007 | INR | 372.25 | 390 | 372.25 | 375.85 | 75.17 | +1.1 (+0.29%) | 11,207 |
| 30 Nov 2007 | INR | 385 | 385 | 370 | 374.75 | 74.95 | -5.65 (-1.49%) | 7,765 |
| 29 Nov 2007 | INR | 388 | 388 | 380 | 380.4 | 76.08 | +0.3 (+0.08%) | 9,465 |
| 28 Nov 2007 | INR | 399 | 399 | 380 | 380.1 | 76.02 | -2.6 (-0.68%) | 6,461 |
| 27 Nov 2007 | INR | 380 | 390 | 375 | 382.7 | 76.54 | +3.45 (+0.91%) | 7,107 |
