| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 585 | 618 | 580 | 598.2 | 119.64 | +12.95 (+2.21%) | 101,946 |
| 4 Jan 2008 | INR | 595 | 636.1 | 570.15 | 585.25 | 117.05 | +6.95 (+1.20%) | 119,592 |
| 3 Jan 2008 | INR | 565 | 587 | 557.2 | 578.3 | 115.66 | +12.7 (+2.25%) | 130,701 |
| 2 Jan 2008 | INR | 572.8 | 572.8 | 549 | 565.6 | 113.12 | +2.1 (+0.37%) | 59,540 |
| 1 Jan 2008 | INR | 581.95 | 588 | 559 | 563.5 | 112.7 | -11.55 (-2.01%) | 31,373 |
| 31 Dec 2007 | INR | 560 | 590 | 553 | 575.05 | 115.01 | +18.6 (+3.34%) | 62,968 |
| 28 Dec 2007 | INR | 561 | 572.95 | 551.1 | 556.45 | 111.29 | -18.9 (-3.28%) | 109,726 |
| 27 Dec 2007 | INR | 613 | 618 | 570 | 575.35 | 115.07 | -34.05 (-5.59%) | 241,379 |
| 26 Dec 2007 | INR | 600 | 624 | 578.4 | 609.4 | 121.88 | +23.5 (+4.01%) | 679,359 |
| 24 Dec 2007 | INR | 493.1 | 588.15 | 493 | 585.9 | 117.18 | +95.75 (+19.53%) | 522,988 |
| 20 Dec 2007 | INR | 473.7 | 498.9 | 462 | 490.15 | 98.03 | +26.65 (+5.75%) | 105,694 |
| 19 Dec 2007 | INR | 465 | 539 | 435 | 463.5 | 92.7 | +14.2 (+3.16%) | 90,468 |
| 18 Dec 2007 | INR | 424.25 | 460 | 424.25 | 449.3 | 89.86 | +23.5 (+5.52%) | 99,233 |
| 17 Dec 2007 | INR | 427.8 | 463 | 417 | 425.8 | 85.16 | +7.8 (+1.87%) | 306,557 |
| 14 Dec 2007 | INR | 430 | 438 | 406 | 418 | 83.6 | +13.95 (+3.45%) | 103,734 |
| 13 Dec 2007 | INR | 409.8 | 413.6 | 400 | 404.05 | 80.81 | -0.3 (-0.07%) | 83,254 |
| 12 Dec 2007 | INR | 390 | 408 | 381.05 | 404.35 | 80.87 | +15.65 (+4.03%) | 131,671 |
| 11 Dec 2007 | INR | 380 | 406 | 379.75 | 388.7 | 77.74 | +14.15 (+3.78%) | 225,162 |
| 10 Dec 2007 | INR | 385 | 390 | 370 | 374.55 | 74.91 | -6.2 (-1.63%) | 33,753 |
| 7 Dec 2007 | INR | 397.4 | 398.7 | 363 | 380.75 | 76.15 | -5.6 (-1.45%) | 62,983 |
| 6 Dec 2007 | INR | 375 | 395.5 | 375 | 386.35 | 77.27 | +16.35 (+4.42%) | 147,789 |
| 5 Dec 2007 | INR | 353.4 | 374.8 | 348.2 | 370 | 74 | +20.9 (+5.99%) | 90,382 |
| 4 Dec 2007 | INR | 347.8 | 356 | 343 | 349.1 | 69.82 | +6.3 (+1.84%) | 46,593 |
| 3 Dec 2007 | INR | 337 | 347.9 | 337 | 342.8 | 68.56 | +1.25 (+0.37%) | 27,988 |
| 30 Nov 2007 | INR | 344.4 | 345.3 | 339 | 341.55 | 68.31 | +6.15 (+1.83%) | 53,793 |
| 29 Nov 2007 | INR | 340 | 356 | 333.35 | 335.4 | 67.08 | +4.05 (+1.22%) | 55,612 |
| 28 Nov 2007 | INR | 335 | 342 | 327 | 331.35 | 66.27 | -1.9 (-0.57%) | 26,829 |
| 27 Nov 2007 | INR | 333 | 338.3 | 327.5 | 333.25 | 66.65 | -1.6 (-0.48%) | 55,105 |
| 26 Nov 2007 | INR | 325 | 344 | 320 | 334.85 | 66.97 | +23.2 (+7.44%) | 102,179 |
| 23 Nov 2007 | INR | 322 | 322 | 303.05 | 311.65 | 62.33 | +2.65 (+0.86%) | 11,099 |
