| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 955 | 970 | 920 | 935.45 | 187.09 | -3.7 (-0.39%) | 84,810 |
| 3 Jan 2008 | INR | 918 | 974 | 896 | 939.15 | 187.83 | +34.1 (+3.77%) | 112,125 |
| 2 Jan 2008 | INR | 904 | 920 | 877.05 | 905.05 | 181.01 | -3.1 (-0.34%) | 222,345 |
| 1 Jan 2008 | INR | 900 | 924 | 882.05 | 908.15 | 181.63 | +3.7 (+0.41%) | 130,530 |
| 31 Dec 2007 | INR | 909.55 | 920 | 880 | 904.45 | 180.89 | +11.2 (+1.25%) | 162,370 |
| 28 Dec 2007 | INR | 909.95 | 910 | 886 | 893.25 | 178.65 | -3.95 (-0.44%) | 45,665 |
| 27 Dec 2007 | INR | 935 | 940 | 892.4 | 897.2 | 179.44 | -22.8 (-2.48%) | 70,060 |
| 26 Dec 2007 | INR | 995 | 995 | 919 | 920 | 184 | -27.5 (-2.90%) | 79,980 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 947.5 | 189.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 1,010 | 1,010 | 947.5 | 947.5 | 189.5 | -17.65 (-1.83%) | 28,225 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 965.15 | 193.03 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 965 | 982 | 941 | 965.15 | 193.03 | -4.85 (-0.50%) | 56,765 |
| 19 Dec 2007 | INR | 979 | 979.5 | 940.1 | 970 | 194 | +27 (+2.86%) | 47,535 |
| 18 Dec 2007 | INR | 1,025 | 1,025 | 927.05 | 943 | 188.6 | +13 (+1.40%) | 80,530 |
| 17 Dec 2007 | INR | 960 | 969 | 930 | 930 | 186 | -11 (-1.17%) | 31,150 |
| 14 Dec 2007 | INR | 960 | 974 | 930 | 941 | 188.2 | -24 (-2.49%) | 82,370 |
| 13 Dec 2007 | INR | 960 | 965 | 926 | 965 | 193 | +25 (+2.66%) | 82,215 |
| 12 Dec 2007 | INR | 955 | 970 | 915 | 940 | 188 | +5 (+0.53%) | 72,285 |
| 11 Dec 2007 | INR | 960 | 969.8 | 925 | 935 | 187 | -15 (-1.58%) | 27,895 |
| 10 Dec 2007 | INR | 900 | 960 | 900 | 950 | 190 | +32.25 (+3.51%) | 442,225 |
| 7 Dec 2007 | INR | 960 | 964 | 905 | 917.75 | 183.55 | -21.7 (-2.31%) | 39,560 |
| 6 Dec 2007 | INR | 950 | 994 | 930 | 939.45 | 187.89 | +0.45 (+0.05%) | 39,830 |
| 5 Dec 2007 | INR | 950 | 970 | 935.75 | 939 | 187.8 | -4 (-0.42%) | 43,645 |
| 4 Dec 2007 | INR | 990 | 992 | 943 | 943 | 188.6 | -34 (-3.48%) | 52,030 |
| 3 Dec 2007 | INR | 980 | 998 | 949.05 | 977 | 195.4 | -3.65 (-0.37%) | 44,080 |
| 30 Nov 2007 | INR | 992.55 | 995 | 905 | 980.65 | 196.13 | +28.1 (+2.95%) | 56,670 |
| 29 Nov 2007 | INR | 935 | 975 | 922.2 | 952.55 | 190.51 | +40 (+4.38%) | 120,965 |
| 28 Nov 2007 | INR | 950 | 950 | 910 | 912.55 | 182.51 | -24.45 (-2.61%) | 27,545 |
| 27 Nov 2007 | INR | 960 | 965 | 925 | 937 | 187.4 | -8 (-0.85%) | 34,410 |
| 26 Nov 2007 | INR | 965 | 970 | 902.5 | 945 | 189 | +17.2 (+1.85%) | 32,155 |
