| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 1,394.95 | 1,397 | 1,351 | 1,363.8 | 1,363.8 | -26.75 (-1.92%) | 24,712 |
| 4 Jan 2008 | INR | 1,430 | 1,440 | 1,371 | 1,390.55 | 1,390.55 | -24.3 (-1.72%) | 29,705 |
| 3 Jan 2008 | INR | 1,450 | 1,490 | 1,405.05 | 1,414.85 | 1,414.85 | -39.4 (-2.71%) | 2,466 |
| 2 Jan 2008 | INR | 1,430 | 1,499 | 1,396 | 1,454.25 | 1,454.25 | +39.4 (+2.78%) | 10,671 |
| 1 Jan 2008 | INR | 1,283 | 1,462 | 1,260.05 | 1,414.85 | 1,414.85 | +54.85 (+4.03%) | 9,727 |
| 31 Dec 2007 | INR | 1,360 | 1,379 | 1,341 | 1,360 | 1,360 | +25.35 (+1.90%) | 1,317 |
| 28 Dec 2007 | INR | 1,327.6 | 1,361 | 1,327.6 | 1,334.65 | 1,334.65 | +7.05 (+0.53%) | 2,100 |
| 27 Dec 2007 | INR | 1,392.5 | 1,393 | 1,281 | 1,327.6 | 1,327.6 | -48.05 (-3.49%) | 3,957 |
| 26 Dec 2007 | INR | 1,375 | 1,380 | 1,342.6 | 1,375.65 | 1,375.65 | +41.45 (+3.11%) | 2,807 |
| 24 Dec 2007 | INR | 1,330 | 1,380 | 1,290 | 1,334.2 | 1,334.2 | +53.2 (+4.15%) | 9,867 |
| 20 Dec 2007 | INR | 1,285.15 | 1,317.85 | 1,281 | 1,281 | 1,281 | +1.35 (+0.11%) | 1,088 |
| 19 Dec 2007 | INR | 1,330 | 1,355 | 1,270 | 1,279.65 | 1,279.65 | -14.85 (-1.15%) | 1,827 |
| 18 Dec 2007 | INR | 1,310 | 1,327.8 | 1,270 | 1,294.5 | 1,294.5 | -4.9 (-0.38%) | 2,491 |
| 17 Dec 2007 | INR | 1,435 | 1,437 | 1,275 | 1,299.4 | 1,299.4 | -108.6 (-7.71%) | 5,391 |
| 14 Dec 2007 | INR | 1,395 | 1,460 | 1,391 | 1,408 | 1,408 | -14.95 (-1.05%) | 1,580 |
| 13 Dec 2007 | INR | 1,485 | 1,485 | 1,415 | 1,422.95 | 1,422.95 | -38.75 (-2.65%) | 2,386 |
| 12 Dec 2007 | INR | 1,450 | 1,499.9 | 1,450 | 1,461.7 | 1,461.7 | +4.75 (+0.33%) | 1,763 |
| 11 Dec 2007 | INR | 1,470 | 1,535 | 1,447.5 | 1,456.95 | 1,456.95 | +18.2 (+1.26%) | 5,034 |
| 10 Dec 2007 | INR | 1,474.5 | 1,474.5 | 1,375.45 | 1,438.75 | 1,438.75 | -11.3 (-0.78%) | 1,624 |
| 7 Dec 2007 | INR | 1,493.5 | 1,494.9 | 1,425.3 | 1,450.05 | 1,450.05 | -28.85 (-1.95%) | 2,155 |
| 6 Dec 2007 | INR | 1,538 | 1,538 | 1,460 | 1,478.9 | 1,478.9 | -19.8 (-1.32%) | 4,863 |
| 5 Dec 2007 | INR | 1,488 | 1,574 | 1,469.1 | 1,498.7 | 1,498.7 | +32.45 (+2.21%) | 21,152 |
| 4 Dec 2007 | INR | 1,419.95 | 1,549 | 1,419.95 | 1,466.25 | 1,466.25 | +53.35 (+3.78%) | 35,875 |
| 3 Dec 2007 | INR | 1,417.45 | 1,455 | 1,400.05 | 1,412.9 | 1,412.9 | +2.9 (+0.21%) | 7,025 |
| 30 Nov 2007 | INR | 1,488 | 1,500 | 1,390.6 | 1,410 | 1,410 | -49.2 (-3.37%) | 23,827 |
| 29 Nov 2007 | INR | 1,688 | 1,688 | 1,440 | 1,459.2 | 1,459.2 | -142.85 (-8.92%) | 50,097 |
| 28 Nov 2007 | INR | 1,405 | 1,642.3 | 1,325 | 1,602.05 | 1,602.05 | +233.45 (+17.06%) | 79,927 |
| 27 Nov 2007 | INR | 1,407 | 1,407 | 1,366.1 | 1,368.6 | 1,368.6 | -16.05 (-1.16%) | 104 |
| 26 Nov 2007 | INR | 1,347.5 | 1,469 | 1,246 | 1,384.65 | 1,384.65 | +5.65 (+0.41%) | 5,788 |
| 23 Nov 2007 | INR | 1,388 | 1,388 | 1,334.05 | 1,379 | 1,379 | +39 (+2.91%) | 3,003 |
