| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 253.5 | 270.9 | 250 | 263.45 | 263.45 | +9.75 (+3.84%) | 271,061 |
| 2 Jan 2008 | INR | 270 | 270 | 248.3 | 253.7 | 253.7 | -0.45 (-0.18%) | 228,625 |
| 1 Jan 2008 | INR | 261.85 | 261.85 | 249 | 254.15 | 254.15 | +6.2 (+2.50%) | 128,745 |
| 31 Dec 2007 | INR | 253.85 | 259 | 245 | 247.95 | 247.95 | +0.6 (+0.24%) | 157,953 |
| 28 Dec 2007 | INR | 244 | 250 | 238 | 247.35 | 247.35 | +5.65 (+2.34%) | 219,340 |
| 27 Dec 2007 | INR | 245 | 245.9 | 240 | 241.7 | 241.7 | +0.25 (+0.10%) | 155,744 |
| 26 Dec 2007 | INR | 239.8 | 249 | 234.05 | 241.45 | 241.45 | +6.1 (+2.59%) | 466,221 |
| 24 Dec 2007 | INR | 226 | 239.8 | 223 | 235.35 | 235.35 | +15.45 (+7.03%) | 216,179 |
| 20 Dec 2007 | INR | 228 | 230 | 216 | 219.9 | 219.9 | +1.2 (+0.55%) | 136,838 |
| 19 Dec 2007 | INR | 224.95 | 230 | 215 | 218.7 | 218.7 | -6.25 (-2.78%) | 109,059 |
| 18 Dec 2007 | INR | 217.65 | 227.45 | 217.65 | 224.95 | 224.95 | +1.05 (+0.47%) | 91,904 |
| 17 Dec 2007 | INR | 239.5 | 239.5 | 221.1 | 223.9 | 223.9 | -8 (-3.45%) | 55,758 |
| 14 Dec 2007 | INR | 234.35 | 238.5 | 231.15 | 231.9 | 231.9 | -2.45 (-1.05%) | 27,039 |
| 13 Dec 2007 | INR | 236.25 | 242 | 233 | 234.35 | 234.35 | -4.15 (-1.74%) | 34,656 |
| 12 Dec 2007 | INR | 246.95 | 246.95 | 229 | 238.5 | 238.5 | -7.7 (-3.13%) | 128,992 |
| 11 Dec 2007 | INR | 250.05 | 252.5 | 244 | 246.2 | 246.2 | -3 (-1.20%) | 53,400 |
| 10 Dec 2007 | INR | 246 | 258 | 245.5 | 249.2 | 249.2 | +3.15 (+1.28%) | 41,717 |
| 7 Dec 2007 | INR | 252.45 | 252.45 | 244.05 | 246.05 | 246.05 | -0.05 (-0.02%) | 41,616 |
| 6 Dec 2007 | INR | 250.9 | 254.45 | 245 | 246.1 | 246.1 | -0.4 (-0.16%) | 63,690 |
| 5 Dec 2007 | INR | 239.5 | 257.7 | 237.1 | 246.5 | 246.5 | +11 (+4.67%) | 132,465 |
| 4 Dec 2007 | INR | 238 | 244.3 | 233 | 235.5 | 235.5 | -0.25 (-0.11%) | 95,802 |
| 3 Dec 2007 | INR | 224.95 | 235.75 | 221.75 | 235.75 | 235.75 | +21.4 (+9.98%) | 63,523 |
| 30 Nov 2007 | INR | 215 | 218 | 207.1 | 214.35 | 214.35 | +4.2 (+2.00%) | 43,232 |
| 29 Nov 2007 | INR | 220 | 224.95 | 207.25 | 210.15 | 210.15 | -5.95 (-2.75%) | 47,298 |
| 28 Nov 2007 | INR | 225.05 | 227 | 216.1 | 216.1 | 216.1 | -5.9 (-2.66%) | 25,586 |
| 27 Nov 2007 | INR | 229.3 | 231 | 220.25 | 222 | 222 | -7.3 (-3.18%) | 22,577 |
| 26 Nov 2007 | INR | 236 | 239.85 | 228.05 | 229.3 | 229.3 | -3.1 (-1.33%) | 23,977 |
| 23 Nov 2007 | INR | 240 | 245 | 230.25 | 232.4 | 232.4 | 0.0 (0.0%) | 30,934 |
| 22 Nov 2007 | INR | 240 | 242.8 | 228 | 232.4 | 232.4 | -7.2 (-3.01%) | 46,444 |
| 21 Nov 2007 | INR | 261 | 262.9 | 237 | 239.6 | 239.6 | -10.85 (-4.33%) | 73,079 |
