| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 962 | 987 | 940.15 | 954 | 954 | -7.9 (-0.82%) | 3,433 |
| 7 Jan 2008 | INR | 970.05 | 985 | 954 | 961.9 | 961.9 | -17.7 (-1.81%) | 5,245 |
| 4 Jan 2008 | INR | 987 | 1,008.7 | 974 | 979.6 | 979.6 | -9.3 (-0.94%) | 4,901 |
| 3 Jan 2008 | INR | 999.9 | 1,018 | 983 | 988.9 | 988.9 | -4.25 (-0.43%) | 5,709 |
| 2 Jan 2008 | INR | 1,025 | 1,050 | 975 | 993.15 | 993.15 | -20.75 (-2.05%) | 12,679 |
| 1 Jan 2008 | INR | 1,029.9 | 1,054.8 | 1,002 | 1,013.9 | 1,013.9 | -4.5 (-0.44%) | 18,304 |
| 31 Dec 2007 | INR | 1,014.9 | 1,050 | 990 | 1,018.4 | 1,018.4 | +18.45 (+1.85%) | 16,362 |
| 28 Dec 2007 | INR | 940 | 1,047.5 | 940 | 999.95 | 999.95 | +33.2 (+3.43%) | 38,670 |
| 27 Dec 2007 | INR | 959 | 980 | 952 | 966.75 | 966.75 | +18.6 (+1.96%) | 11,790 |
| 26 Dec 2007 | INR | 980 | 980 | 943.05 | 948.15 | 948.15 | -19.4 (-2.01%) | 4,737 |
| 24 Dec 2007 | INR | 936 | 989 | 925 | 967.55 | 967.55 | +49.5 (+5.39%) | 6,912 |
| 20 Dec 2007 | INR | 901.25 | 938 | 901.25 | 918.05 | 918.05 | -4 (-0.43%) | 3,301 |
| 19 Dec 2007 | INR | 969 | 969 | 920 | 922.05 | 922.05 | -22.95 (-2.43%) | 2,505 |
| 18 Dec 2007 | INR | 926 | 952 | 919.1 | 945 | 945 | +13.75 (+1.48%) | 3,635 |
| 17 Dec 2007 | INR | 950 | 964 | 925 | 931.25 | 931.25 | -20 (-2.10%) | 4,199 |
| 14 Dec 2007 | INR | 946 | 965 | 937.15 | 951.25 | 951.25 | +7 (+0.74%) | 9,555 |
| 13 Dec 2007 | INR | 974 | 974 | 940 | 944.25 | 944.25 | -9.1 (-0.95%) | 3,304 |
| 12 Dec 2007 | INR | 945 | 969.45 | 926 | 953.35 | 953.35 | +9.4 (+1.00%) | 3,431 |
| 11 Dec 2007 | INR | 970 | 976 | 940 | 943.95 | 943.95 | -32.55 (-3.33%) | 7,182 |
| 10 Dec 2007 | INR | 971 | 989 | 964 | 976.5 | 976.5 | -0.5 (-0.05%) | 2,750 |
| 7 Dec 2007 | INR | 987 | 998 | 971.05 | 977 | 977 | -5.65 (-0.57%) | 4,934 |
| 6 Dec 2007 | INR | 995 | 1,029 | 980 | 982.65 | 982.65 | +2.65 (+0.27%) | 7,448 |
| 5 Dec 2007 | INR | 942.05 | 999 | 942.05 | 980 | 980 | +10 (+1.03%) | 4,046 |
| 4 Dec 2007 | INR | 972 | 977 | 952.1 | 970 | 970 | +1.5 (+0.15%) | 2,372 |
| 3 Dec 2007 | INR | 943 | 988 | 943 | 968.5 | 968.5 | +14 (+1.47%) | 11,031 |
| 30 Nov 2007 | INR | 948 | 958 | 938 | 954.5 | 954.5 | +14.3 (+1.52%) | 3,243 |
| 29 Nov 2007 | INR | 950 | 956 | 935 | 940.2 | 940.2 | -0.85 (-0.09%) | 4,806 |
| 28 Nov 2007 | INR | 947 | 952.8 | 938 | 941.05 | 941.05 | -3.95 (-0.42%) | 3,972 |
| 27 Nov 2007 | INR | 936.4 | 950 | 931 | 945 | 945 | -0.9 (-0.10%) | 1,797 |
| 26 Nov 2007 | INR | 965 | 965 | 942 | 945.9 | 945.9 | +6 (+0.64%) | 2,884 |
