| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 229.8 | 229.9 | 214.6 | 217.6 | 217.6 | -6.65 (-2.97%) | 48,623 |
| 8 Jan 2008 | INR | 234.9 | 247 | 218 | 224.25 | 224.25 | -4.85 (-2.12%) | 127,876 |
| 7 Jan 2008 | INR | 228.35 | 235.4 | 224.2 | 229.1 | 229.1 | +0.5 (+0.22%) | 59,755 |
| 4 Jan 2008 | INR | 226.5 | 239 | 225 | 228.6 | 228.6 | +4.5 (+2.01%) | 137,836 |
| 3 Jan 2008 | INR | 220 | 237.9 | 217.5 | 224.1 | 224.1 | -0.4 (-0.18%) | 57,562 |
| 2 Jan 2008 | INR | 233 | 234.5 | 221 | 224.5 | 224.5 | -5.15 (-2.24%) | 31,775 |
| 1 Jan 2008 | INR | 236.9 | 237.9 | 226.35 | 229.65 | 229.65 | -4.95 (-2.11%) | 40,822 |
| 31 Dec 2007 | INR | 231.45 | 244.4 | 231.45 | 234.6 | 234.6 | +4.7 (+2.04%) | 111,653 |
| 28 Dec 2007 | INR | 207 | 241 | 206 | 229.9 | 229.9 | +23 (+11.12%) | 263,431 |
| 27 Dec 2007 | INR | 207 | 209 | 202.5 | 206.9 | 206.9 | +1.2 (+0.58%) | 49,725 |
| 26 Dec 2007 | INR | 204.8 | 211.5 | 203.15 | 205.7 | 205.7 | +2.8 (+1.38%) | 63,667 |
| 24 Dec 2007 | INR | 197.65 | 208.65 | 195.1 | 202.9 | 202.9 | +8.2 (+4.21%) | 88,916 |
| 20 Dec 2007 | INR | 205 | 208 | 189.5 | 194.7 | 194.7 | -7.8 (-3.85%) | 40,378 |
| 19 Dec 2007 | INR | 199.8 | 213.6 | 196 | 202.5 | 202.5 | +6.85 (+3.50%) | 79,875 |
| 18 Dec 2007 | INR | 198.3 | 204 | 188 | 195.65 | 195.65 | -2.6 (-1.31%) | 74,507 |
| 17 Dec 2007 | INR | 209.9 | 218.9 | 195 | 198.25 | 198.25 | -6.35 (-3.10%) | 309,746 |
| 14 Dec 2007 | INR | 176.7 | 206.25 | 173 | 204.6 | 204.6 | +32.7 (+19.02%) | 409,566 |
| 13 Dec 2007 | INR | 169.9 | 181 | 169.9 | 171.9 | 171.9 | +3.25 (+1.93%) | 147,797 |
| 12 Dec 2007 | INR | 165.1 | 174.8 | 165 | 168.65 | 168.65 | -0.6 (-0.35%) | 49,373 |
| 11 Dec 2007 | INR | 172 | 176 | 166 | 169.25 | 169.25 | -0.35 (-0.21%) | 68,621 |
| 10 Dec 2007 | INR | 174.9 | 174.9 | 168 | 169.6 | 169.6 | -0.85 (-0.50%) | 33,990 |
| 7 Dec 2007 | INR | 176.05 | 180 | 167 | 170.45 | 170.45 | -3.6 (-2.07%) | 67,801 |
| 6 Dec 2007 | INR | 175.5 | 188 | 173 | 174.05 | 174.05 | +1.85 (+1.07%) | 124,022 |
| 5 Dec 2007 | INR | 163.5 | 174 | 163.5 | 172.2 | 172.2 | +10.35 (+6.39%) | 136,343 |
| 4 Dec 2007 | INR | 160 | 165 | 157.2 | 161.85 | 161.85 | +4.65 (+2.96%) | 53,883 |
| 3 Dec 2007 | INR | 164.8 | 164.8 | 156.5 | 157.2 | 157.2 | +0.8 (+0.51%) | 25,208 |
| 30 Nov 2007 | INR | 158 | 162.25 | 155.2 | 156.4 | 156.4 | -0.7 (-0.45%) | 22,648 |
| 29 Nov 2007 | INR | 157.9 | 158 | 155 | 157.1 | 157.1 | +1.85 (+1.19%) | 14,888 |
| 28 Nov 2007 | INR | 159 | 164 | 155.1 | 155.25 | 155.25 | -1.75 (-1.11%) | 24,625 |
| 27 Nov 2007 | INR | 157 | 160 | 153 | 157 | 157 | -0.2 (-0.13%) | 17,913 |
