| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 350.1 | 360.9 | 343.1 | 348.8 | 348.8 | -3.05 (-0.87%) | 54,670 |
| 8 Jan 2008 | INR | 365 | 365.7 | 350 | 351.85 | 351.85 | -8.15 (-2.26%) | 80,205 |
| 7 Jan 2008 | INR | 355.1 | 367 | 355 | 360 | 360 | -5.25 (-1.44%) | 61,011 |
| 4 Jan 2008 | INR | 377 | 378.2 | 361.1 | 365.25 | 365.25 | -7.4 (-1.99%) | 59,083 |
| 3 Jan 2008 | INR | 380 | 385.35 | 371.05 | 372.65 | 372.65 | -3.25 (-0.86%) | 251,804 |
| 2 Jan 2008 | INR | 350.05 | 382.7 | 346 | 375.9 | 375.9 | +27.75 (+7.97%) | 518,210 |
| 1 Jan 2008 | INR | 347.7 | 357.95 | 340 | 348.15 | 348.15 | +3.6 (+1.04%) | 146,953 |
| 31 Dec 2007 | INR | 349.7 | 352.9 | 341.3 | 344.55 | 344.55 | -0.5 (-0.14%) | 50,156 |
| 28 Dec 2007 | INR | 335 | 354 | 335 | 345.05 | 345.05 | -4.75 (-1.36%) | 100,428 |
| 27 Dec 2007 | INR | 351 | 359 | 347 | 349.8 | 349.8 | +7.5 (+2.19%) | 234,018 |
| 26 Dec 2007 | INR | 325 | 349.9 | 320.75 | 342.3 | 342.3 | +22.3 (+6.97%) | 291,881 |
| 24 Dec 2007 | INR | 322 | 324 | 318.25 | 320 | 320 | +2.75 (+0.87%) | 60,102 |
| 20 Dec 2007 | INR | 323.7 | 329.5 | 315.3 | 317.25 | 317.25 | -5.95 (-1.84%) | 35,973 |
| 19 Dec 2007 | INR | 324 | 326.9 | 317 | 323.2 | 323.2 | +7.55 (+2.39%) | 72,147 |
| 18 Dec 2007 | INR | 324.7 | 324.7 | 310 | 315.65 | 315.65 | -0.3 (-0.09%) | 56,654 |
| 17 Dec 2007 | INR | 329.85 | 342.5 | 305 | 315.95 | 315.95 | -13.75 (-4.17%) | 69,607 |
| 14 Dec 2007 | INR | 337.9 | 337.9 | 326.25 | 329.7 | 329.7 | -4.25 (-1.27%) | 41,867 |
| 13 Dec 2007 | INR | 350 | 355.8 | 331.6 | 333.95 | 333.95 | -11.05 (-3.20%) | 177,351 |
| 12 Dec 2007 | INR | 329.85 | 347 | 320 | 345 | 345 | +12.8 (+3.85%) | 236,159 |
| 11 Dec 2007 | INR | 337 | 341.05 | 328.05 | 332.2 | 332.2 | -2.1 (-0.63%) | 43,286 |
| 10 Dec 2007 | INR | 323 | 337.9 | 323 | 334.3 | 334.3 | +8.35 (+2.56%) | 30,654 |
| 7 Dec 2007 | INR | 340.1 | 344 | 323 | 325.95 | 325.95 | -12.9 (-3.81%) | 83,515 |
| 6 Dec 2007 | INR | 348 | 350.4 | 334 | 338.85 | 338.85 | -2.85 (-0.83%) | 58,654 |
| 5 Dec 2007 | INR | 334.95 | 345 | 330 | 341.7 | 341.7 | +10.35 (+3.12%) | 100,205 |
| 4 Dec 2007 | INR | 335 | 339.95 | 328.5 | 331.35 | 331.35 | +0.95 (+0.29%) | 67,168 |
| 3 Dec 2007 | INR | 334.9 | 334.9 | 327.6 | 330.4 | 330.4 | +2.45 (+0.75%) | 49,846 |
| 30 Nov 2007 | INR | 326 | 338 | 325 | 327.95 | 327.95 | +7.65 (+2.39%) | 64,226 |
| 29 Nov 2007 | INR | 334 | 346.95 | 306 | 320.3 | 320.3 | -8.95 (-2.72%) | 192,465 |
| 28 Nov 2007 | INR | 319.9 | 335.75 | 315 | 329.25 | 329.25 | +15.05 (+4.79%) | 151,279 |
| 27 Nov 2007 | INR | 323.7 | 323.7 | 312.5 | 314.2 | 314.2 | -5.9 (-1.84%) | 36,711 |
