| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 805.9 | 805.9 | 750.2 | 755.9 | 755.9 | +4.65 (+0.62%) | 45,071 |
| 4 Jan 2008 | INR | 800 | 807.75 | 742 | 751.25 | 751.25 | -39.95 (-5.05%) | 40,011 |
| 3 Jan 2008 | INR | 752.1 | 800 | 740.15 | 791.2 | 791.2 | +38.7 (+5.14%) | 168,638 |
| 2 Jan 2008 | INR | 730 | 770 | 718.5 | 752.5 | 752.5 | +28 (+3.86%) | 29,612 |
| 1 Jan 2008 | INR | 751 | 754 | 715 | 724.5 | 724.5 | -5.9 (-0.81%) | 13,383 |
| 31 Dec 2007 | INR | 690 | 762.3 | 690 | 730.4 | 730.4 | +47.45 (+6.95%) | 69,010 |
| 28 Dec 2007 | INR | 690.85 | 690.85 | 675 | 682.95 | 682.95 | -4.05 (-0.59%) | 40,939 |
| 27 Dec 2007 | INR | 694.5 | 694.5 | 673.35 | 687 | 687 | +9.55 (+1.41%) | 43,554 |
| 26 Dec 2007 | INR | 706.45 | 706.45 | 670 | 677.45 | 677.45 | -5.75 (-0.84%) | 48,580 |
| 24 Dec 2007 | INR | 670.1 | 689.95 | 666 | 683.2 | 683.2 | +9.2 (+1.36%) | 52,570 |
| 20 Dec 2007 | INR | 654.05 | 688.9 | 654.05 | 674 | 674 | +2 (+0.30%) | 52,538 |
| 19 Dec 2007 | INR | 694.85 | 694.85 | 670 | 672 | 672 | -0.45 (-0.07%) | 3,033 |
| 18 Dec 2007 | INR | 699 | 699.9 | 650 | 672.45 | 672.45 | +1.7 (+0.25%) | 10,736 |
| 17 Dec 2007 | INR | 685 | 710 | 663.05 | 670.75 | 670.75 | -1.25 (-0.19%) | 17,826 |
| 14 Dec 2007 | INR | 660.05 | 690 | 660.05 | 672 | 672 | +3.2 (+0.48%) | 14,862 |
| 13 Dec 2007 | INR | 690 | 695 | 661 | 668.8 | 668.8 | -13.1 (-1.92%) | 7,498 |
| 12 Dec 2007 | INR | 678 | 693 | 675.3 | 681.9 | 681.9 | -0.9 (-0.13%) | 8,694 |
| 11 Dec 2007 | INR | 690 | 700 | 675.6 | 682.8 | 682.8 | +10.7 (+1.59%) | 8,774 |
| 10 Dec 2007 | INR | 684.95 | 684.95 | 657 | 672.1 | 672.1 | +3.7 (+0.55%) | 6,077 |
| 7 Dec 2007 | INR | 700 | 700 | 664.5 | 668.4 | 668.4 | -19.7 (-2.86%) | 10,581 |
| 6 Dec 2007 | INR | 724.9 | 725 | 685 | 688.1 | 688.1 | -15.05 (-2.14%) | 18,166 |
| 5 Dec 2007 | INR | 720 | 739 | 690.05 | 703.15 | 703.15 | -10.5 (-1.47%) | 18,319 |
| 4 Dec 2007 | INR | 676 | 736 | 657 | 713.65 | 713.65 | +45.8 (+6.86%) | 49,259 |
| 3 Dec 2007 | INR | 630 | 680 | 625 | 667.85 | 667.85 | +52.85 (+8.59%) | 34,038 |
| 30 Nov 2007 | INR | 601 | 621 | 595.05 | 615 | 615 | +20.4 (+3.43%) | 10,547 |
| 29 Nov 2007 | INR | 607 | 614.95 | 590 | 594.6 | 594.6 | -6.15 (-1.02%) | 6,029 |
| 28 Nov 2007 | INR | 605 | 620 | 596 | 600.75 | 600.75 | -1.75 (-0.29%) | 16,678 |
| 27 Nov 2007 | INR | 608 | 608.8 | 585 | 602.5 | 602.5 | +3.35 (+0.56%) | 20,422 |
| 26 Nov 2007 | INR | 610 | 614.9 | 581 | 599.15 | 599.15 | +3.65 (+0.61%) | 16,259 |
| 23 Nov 2007 | INR | 595 | 614.4 | 591 | 595.5 | 595.5 | +0.5 (+0.08%) | 7,831 |
