| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 542 | 557 | 529 | 541.55 | 541.55 | -5.85 (-1.07%) | 96,271 |
| 8 Jan 2008 | INR | 572 | 583 | 530 | 547.4 | 547.4 | -14.75 (-2.62%) | 122,126 |
| 7 Jan 2008 | INR | 550 | 570 | 546 | 562.15 | 562.15 | +1.45 (+0.26%) | 117,500 |
| 4 Jan 2008 | INR | 560 | 580 | 552.15 | 560.7 | 560.7 | +4.5 (+0.81%) | 77,509 |
| 3 Jan 2008 | INR | 560 | 573 | 551.05 | 556.2 | 556.2 | -12.5 (-2.20%) | 42,789 |
| 2 Jan 2008 | INR | 565 | 582 | 556.05 | 568.7 | 568.7 | +6.6 (+1.17%) | 139,798 |
| 1 Jan 2008 | INR | 570 | 577 | 558 | 562.1 | 562.1 | -10.5 (-1.83%) | 57,690 |
| 31 Dec 2007 | INR | 580 | 584.5 | 568 | 572.6 | 572.6 | -0.7 (-0.12%) | 77,564 |
| 28 Dec 2007 | INR | 550.1 | 577.7 | 545 | 573.3 | 573.3 | +23.2 (+4.22%) | 177,907 |
| 27 Dec 2007 | INR | 570 | 572.85 | 545 | 550.1 | 550.1 | -15.1 (-2.67%) | 112,686 |
| 26 Dec 2007 | INR | 563 | 574.45 | 555.15 | 565.2 | 565.2 | +5.25 (+0.94%) | 118,534 |
| 24 Dec 2007 | INR | 555 | 564.3 | 545 | 559.95 | 559.95 | +15.6 (+2.87%) | 136,005 |
| 20 Dec 2007 | INR | 542.5 | 558 | 532.55 | 544.35 | 544.35 | +10.25 (+1.92%) | 477,596 |
| 19 Dec 2007 | INR | 545 | 564.3 | 529 | 534.1 | 534.1 | -7.5 (-1.38%) | 320,707 |
| 18 Dec 2007 | INR | 525 | 550 | 525 | 541.6 | 541.6 | +20.3 (+3.89%) | 323,783 |
| 17 Dec 2007 | INR | 545 | 549 | 505.05 | 521.3 | 521.3 | -22 (-4.05%) | 708,162 |
| 14 Dec 2007 | INR | 580 | 584.9 | 536.9 | 543.3 | 543.3 | -32.05 (-5.57%) | 395,204 |
| 13 Dec 2007 | INR | 597.7 | 613 | 571 | 575.35 | 575.35 | -15.9 (-2.69%) | 540,657 |
| 12 Dec 2007 | INR | 530.5 | 599 | 530.5 | 591.25 | 591.25 | +31.45 (+5.62%) | 1,025,093 |
| 11 Dec 2007 | INR | 530 | 576.8 | 530 | 559.8 | 559.8 | +36.4 (+6.95%) | 1,164,901 |
| 10 Dec 2007 | INR | 500 | 533.5 | 472.5 | 523.4 | 523.4 | +29.6 (+5.99%) | 615,875 |
| 7 Dec 2007 | INR | 493 | 503 | 468 | 493.8 | 493.8 | +11.75 (+2.44%) | 509,134 |
| 6 Dec 2007 | INR | 439.9 | 514.7 | 433 | 482.05 | 482.05 | +52.4 (+12.20%) | 1,636,713 |
| 5 Dec 2007 | INR | 437 | 439.9 | 424 | 429.65 | 429.65 | -4.85 (-1.12%) | 83,646 |
| 4 Dec 2007 | INR | 448.85 | 450.5 | 399.25 | 434.5 | 434.5 | -4.35 (-0.99%) | 192,883 |
| 3 Dec 2007 | INR | 440 | 449 | 436 | 438.85 | 438.85 | +4.05 (+0.93%) | 376,093 |
| 30 Nov 2007 | INR | 409.7 | 438.8 | 409.7 | 434.8 | 434.8 | +25.1 (+6.13%) | 589,278 |
| 29 Nov 2007 | INR | 419.9 | 428.35 | 403 | 409.7 | 409.7 | -1.55 (-0.38%) | 743,916 |
| 28 Nov 2007 | INR | 376 | 415.9 | 375 | 411.25 | 411.25 | +35.9 (+9.56%) | 1,662,967 |
| 27 Nov 2007 | INR | 373 | 377 | 365 | 375.35 | 375.35 | +4 (+1.08%) | 368,349 |
