| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 375.1 | 404.95 | 370.1 | 391.1 | 391.1 | +1.55 (+0.40%) | 51,090 |
| 8 Jan 2008 | INR | 428.85 | 428.85 | 388.25 | 389.55 | 389.55 | -19.1 (-4.67%) | 138,788 |
| 7 Jan 2008 | INR | 408.65 | 408.65 | 408.65 | 408.65 | 408.65 | +19.45 (+5.00%) | 67,435 |
| 4 Jan 2008 | INR | 389.2 | 389.2 | 389.2 | 389.2 | 389.2 | +18.5 (+4.99%) | 41,467 |
| 3 Jan 2008 | INR | 355 | 370.7 | 341 | 370.7 | 370.7 | +17.65 (+5.00%) | 45,287 |
| 2 Jan 2008 | INR | 361.3 | 361.3 | 330 | 353.05 | 353.05 | +8.95 (+2.60%) | 48,172 |
| 1 Jan 2008 | INR | 339.85 | 344.1 | 334 | 344.1 | 344.1 | +16.35 (+4.99%) | 25,308 |
| 31 Dec 2007 | INR | 318.45 | 327.75 | 313 | 327.75 | 327.75 | +17.75 (+5.73%) | 27,115 |
| 28 Dec 2007 | INR | 310.05 | 315.95 | 308.5 | 310 | 310 | -2.25 (-0.72%) | 15,485 |
| 27 Dec 2007 | INR | 315 | 325 | 310 | 312.25 | 312.25 | -6 (-1.89%) | 11,369 |
| 26 Dec 2007 | INR | 322 | 327 | 310 | 318.25 | 318.25 | -2.4 (-0.75%) | 19,456 |
| 24 Dec 2007 | INR | 322 | 334.6 | 319 | 320.65 | 320.65 | +1.85 (+0.58%) | 15,849 |
| 20 Dec 2007 | INR | 335 | 335.9 | 317 | 318.8 | 318.8 | -11.8 (-3.57%) | 27,278 |
| 19 Dec 2007 | INR | 335.95 | 338.2 | 321.1 | 330.6 | 330.6 | +8.5 (+2.64%) | 42,467 |
| 18 Dec 2007 | INR | 316 | 338 | 313.05 | 322.1 | 322.1 | -7.4 (-2.25%) | 60,092 |
| 17 Dec 2007 | INR | 362.75 | 362.75 | 328.25 | 329.5 | 329.5 | -16 (-4.63%) | 107,184 |
| 14 Dec 2007 | INR | 345.5 | 345.5 | 335 | 345.5 | 345.5 | +16.45 (+5.00%) | 83,316 |
| 13 Dec 2007 | INR | 329.05 | 329.05 | 312 | 329.05 | 329.05 | +15.65 (+4.99%) | 177,583 |
| 12 Dec 2007 | INR | 308.45 | 313.4 | 302 | 313.4 | 313.4 | +14.9 (+4.99%) | 47,032 |
| 11 Dec 2007 | INR | 294.4 | 298.5 | 286 | 298.5 | 298.5 | +13.5 (+4.74%) | 30,480 |
| 10 Dec 2007 | INR | 284.3 | 285 | 278.1 | 285 | 285 | +4.6 (+1.64%) | 18,093 |
| 7 Dec 2007 | INR | 276.25 | 284.9 | 272.05 | 280.4 | 280.4 | +9.05 (+3.34%) | 32,400 |
| 6 Dec 2007 | INR | 299.85 | 299.85 | 271.35 | 271.35 | 271.35 | -14.25 (-4.99%) | 40,761 |
| 5 Dec 2007 | INR | 284 | 285.6 | 281.6 | 285.6 | 285.6 | +13.6 (+5%) | 14,284 |
| 4 Dec 2007 | INR | 267 | 272 | 263 | 272 | 272 | +12.95 (+5.00%) | 16,295 |
| 3 Dec 2007 | INR | 252 | 259.05 | 243 | 259.05 | 259.05 | +12.3 (+4.98%) | 10,379 |
| 30 Nov 2007 | INR | 252.6 | 252.6 | 243.6 | 246.75 | 246.75 | +1.75 (+0.71%) | 18,173 |
| 29 Nov 2007 | INR | 256 | 257 | 245 | 245 | 245 | -3.15 (-1.27%) | 16,249 |
| 28 Nov 2007 | INR | 248.05 | 258 | 246.7 | 248.15 | 248.15 | +1.45 (+0.59%) | 12,209 |
| 27 Nov 2007 | INR | 248 | 257.35 | 244.1 | 246.7 | 246.7 | -7.9 (-3.10%) | 15,390 |
