| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 278.1 | 285.4 | 278.1 | 280.35 | 280.35 | -5.15 (-1.80%) | 6,290 |
| 8 Jan 2008 | INR | 310 | 310 | 285.4 | 285.5 | 285.5 | -14.9 (-4.96%) | 14,239 |
| 7 Jan 2008 | INR | 307 | 313.9 | 299 | 300.4 | 300.4 | -6.6 (-2.15%) | 23,426 |
| 4 Jan 2008 | INR | 324 | 324.4 | 305 | 307 | 307 | -8 (-2.54%) | 19,726 |
| 3 Jan 2008 | INR | 325 | 330 | 313.05 | 315 | 315 | -14.5 (-4.40%) | 42,330 |
| 2 Jan 2008 | INR | 336 | 336.35 | 318.6 | 329.5 | 329.5 | +9.15 (+2.86%) | 44,298 |
| 1 Jan 2008 | INR | 320.35 | 320.35 | 312.1 | 320.35 | 320.35 | +15.25 (+5.00%) | 20,799 |
| 31 Dec 2007 | INR | 305.1 | 305.1 | 290 | 305.1 | 305.1 | +14.1 (+4.85%) | 31,271 |
| 28 Dec 2007 | INR | 305.9 | 308 | 285.4 | 291 | 291 | -2.5 (-0.85%) | 29,075 |
| 27 Dec 2007 | INR | 279.55 | 293.5 | 279.55 | 293.5 | 293.5 | +13.95 (+4.99%) | 31,796 |
| 26 Dec 2007 | INR | 268 | 279.55 | 268 | 279.55 | 279.55 | +13.3 (+5.00%) | 11,363 |
| 24 Dec 2007 | INR | 268.1 | 276.7 | 263 | 266.25 | 266.25 | +1.95 (+0.74%) | 12,056 |
| 20 Dec 2007 | INR | 265 | 269.9 | 262.05 | 264.3 | 264.3 | -1.2 (-0.45%) | 4,875 |
| 19 Dec 2007 | INR | 280.45 | 282 | 263.1 | 265.5 | 265.5 | -9.45 (-3.44%) | 11,733 |
| 18 Dec 2007 | INR | 272 | 280 | 266.1 | 274.95 | 274.95 | +1.75 (+0.64%) | 36,993 |
| 17 Dec 2007 | INR | 270 | 294.9 | 270 | 273.2 | 273.2 | -9.2 (-3.26%) | 20,017 |
| 14 Dec 2007 | INR | 292 | 293.5 | 278.2 | 282.4 | 282.4 | -5.8 (-2.01%) | 11,041 |
| 13 Dec 2007 | INR | 302 | 305.75 | 287 | 288.2 | 288.2 | -11.35 (-3.79%) | 13,110 |
| 12 Dec 2007 | INR | 293 | 304.7 | 293 | 299.55 | 299.55 | +9.35 (+3.22%) | 24,540 |
| 11 Dec 2007 | INR | 270.15 | 294.45 | 270.15 | 290.2 | 290.2 | +10.85 (+3.88%) | 36,752 |
| 10 Dec 2007 | INR | 296 | 304 | 279.35 | 279.35 | 279.35 | -14.65 (-4.98%) | 23,244 |
| 7 Dec 2007 | INR | 317.8 | 318.75 | 288.45 | 294 | 294 | -9.6 (-3.16%) | 28,972 |
| 6 Dec 2007 | INR | 303.6 | 303.6 | 295 | 303.6 | 303.6 | +14.45 (+5.00%) | 27,458 |
| 5 Dec 2007 | INR | 280 | 289.15 | 280 | 289.15 | 289.15 | +13.75 (+4.99%) | 7,969 |
| 4 Dec 2007 | INR | 274.9 | 275.4 | 267 | 275.4 | 275.4 | +12.4 (+4.71%) | 22,930 |
| 3 Dec 2007 | INR | 261.85 | 263.85 | 253.3 | 263 | 263 | +11.7 (+4.66%) | 6,127 |
| 30 Nov 2007 | INR | 261.85 | 261.85 | 247.5 | 251.3 | 251.3 | -0.95 (-0.38%) | 8,345 |
| 29 Nov 2007 | INR | 264 | 266.9 | 252 | 252.25 | 252.25 | -6.15 (-2.38%) | 5,815 |
| 28 Nov 2007 | INR | 252.35 | 267.55 | 252.3 | 258.4 | 258.4 | +4.4 (+1.73%) | 4,534 |
| 27 Nov 2007 | INR | 255 | 264.9 | 248 | 254 | 254 | -1 (-0.39%) | 4,167 |
