| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 1,088.05 | 1,088.05 | 1,000 | 1,027.3 | 1,027.3 | -8.95 (-0.86%) | 133,588 |
| 3 Jan 2008 | INR | 1,035 | 1,036.25 | 1,035 | 1,036.25 | 1,036.25 | +49.3 (+5.00%) | 39,680 |
| 2 Jan 2008 | INR | 820 | 986.95 | 820 | 986.95 | 986.95 | +89.7 (+10.00%) | 72,042 |
| 1 Jan 2008 | INR | 830 | 897.25 | 830 | 897.25 | 897.25 | +81.55 (+10.00%) | 94,850 |
| 31 Dec 2007 | INR | 780 | 815.7 | 780 | 815.7 | 815.7 | +74.15 (+10.00%) | 49,458 |
| 28 Dec 2007 | INR | 738 | 767.7 | 737 | 741.55 | 741.55 | -5.5 (-0.74%) | 43,784 |
| 27 Dec 2007 | INR | 713.7 | 770 | 713.7 | 747.05 | 747.05 | +36.5 (+5.14%) | 66,568 |
| 26 Dec 2007 | INR | 729 | 734.5 | 700.1 | 710.55 | 710.55 | -14.15 (-1.95%) | 27,962 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 724.7 | 724.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 761 | 787.95 | 700.1 | 724.7 | 724.7 | -17.35 (-2.34%) | 92,690 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 742.05 | 742.05 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 662 | 780 | 660 | 742.05 | 742.05 | +85.3 (+12.99%) | 206,302 |
| 19 Dec 2007 | INR | 633 | 689.9 | 633 | 656.75 | 656.75 | +34.45 (+5.54%) | 42,792 |
| 18 Dec 2007 | INR | 600.6 | 646.9 | 600.6 | 622.3 | 622.3 | +11.1 (+1.82%) | 28,148 |
| 17 Dec 2007 | INR | 582.2 | 660 | 582.2 | 611.2 | 611.2 | +29 (+4.98%) | 32,916 |
| 14 Dec 2007 | INR | 539.35 | 620 | 518 | 582.2 | 582.2 | +62.05 (+11.93%) | 86,614 |
| 13 Dec 2007 | INR | 500 | 531.8 | 486.05 | 520.15 | 520.15 | +21.05 (+4.22%) | 30,058 |
| 12 Dec 2007 | INR | 490 | 507 | 473 | 499.1 | 499.1 | +6 (+1.22%) | 14,704 |
| 11 Dec 2007 | INR | 497.55 | 509.85 | 490 | 493.1 | 493.1 | -4.45 (-0.89%) | 29,296 |
| 10 Dec 2007 | INR | 522.3 | 523 | 488 | 497.55 | 497.55 | -21.8 (-4.20%) | 12,192 |
| 7 Dec 2007 | INR | 469 | 545 | 464 | 519.35 | 519.35 | +59.35 (+12.90%) | 154,368 |
| 6 Dec 2007 | INR | 440 | 468 | 440 | 460 | 460 | +2 (+0.44%) | 33,056 |
| 5 Dec 2007 | INR | 474 | 475 | 457.9 | 458 | 458 | -4 (-0.87%) | 5,506 |
| 4 Dec 2007 | INR | 488 | 488 | 462 | 462 | 462 | -11.35 (-2.40%) | 20,682 |
| 3 Dec 2007 | INR | 463 | 475 | 455.15 | 473.35 | 473.35 | +11.15 (+2.41%) | 57,422 |
| 30 Nov 2007 | INR | 454 | 475 | 454 | 462.2 | 462.2 | -2.7 (-0.58%) | 23,774 |
| 29 Nov 2007 | INR | 455 | 464.9 | 450.2 | 464.9 | 464.9 | +11.85 (+2.62%) | 26,826 |
| 28 Nov 2007 | INR | 450 | 464.9 | 450 | 453.05 | 453.05 | -1.5 (-0.33%) | 30,518 |
| 27 Nov 2007 | INR | 460 | 460 | 450 | 454.55 | 454.55 | -11.45 (-2.46%) | 20,558 |
| 26 Nov 2007 | INR | 435.1 | 472 | 433.6 | 466 | 466 | +24.75 (+5.61%) | 49,110 |
