| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 441.05 | 496.95 | 441.05 | 477.8 | 477.8 | +17.8 (+3.87%) | 452,047 |
| 4 Jan 2008 | INR | 510 | 524.85 | 456 | 460 | 460 | -43.8 (-8.69%) | 506,545 |
| 3 Jan 2008 | INR | 534.4 | 562.65 | 482.15 | 503.8 | 503.8 | -7.7 (-1.51%) | 1,043,866 |
| 2 Jan 2008 | INR | 444.4 | 511.5 | 436.9 | 511.5 | 511.5 | +85.25 (+20%) | 1,673,413 |
| 1 Jan 2008 | INR | 357.9 | 426.25 | 354.05 | 426.25 | 426.25 | +74.15 (+21.06%) | 703,445 |
| 31 Dec 2007 | INR | 332 | 361.5 | 332 | 352.1 | 352.1 | +22.2 (+6.73%) | 263,948 |
| 28 Dec 2007 | INR | 315 | 350 | 315 | 329.9 | 329.9 | +17.9 (+5.74%) | 249,524 |
| 27 Dec 2007 | INR | 319 | 319.5 | 312 | 312 | 312 | -4.95 (-1.56%) | 42,527 |
| 26 Dec 2007 | INR | 315.9 | 319 | 311.05 | 316.95 | 316.95 | +7.95 (+2.57%) | 42,990 |
| 24 Dec 2007 | INR | 309.5 | 315 | 307 | 309 | 309 | +7.5 (+2.49%) | 35,109 |
| 20 Dec 2007 | INR | 318.8 | 318.8 | 300.5 | 301.5 | 301.5 | -11.45 (-3.66%) | 51,099 |
| 19 Dec 2007 | INR | 311 | 324 | 308 | 312.95 | 312.95 | +8.85 (+2.91%) | 65,514 |
| 18 Dec 2007 | INR | 311.05 | 317 | 297.2 | 304.1 | 304.1 | -7.85 (-2.52%) | 81,275 |
| 17 Dec 2007 | INR | 332 | 343.45 | 306.2 | 311.95 | 311.95 | -18.05 (-5.47%) | 142,491 |
| 14 Dec 2007 | INR | 315 | 346.5 | 313 | 330 | 330 | +18.9 (+6.08%) | 326,661 |
| 13 Dec 2007 | INR | 319.9 | 321 | 311.1 | 311.1 | 311.1 | -1.9 (-0.61%) | 84,233 |
| 12 Dec 2007 | INR | 310 | 322.05 | 305 | 313 | 313 | +3 (+0.97%) | 82,685 |
| 11 Dec 2007 | INR | 315 | 324 | 307 | 310 | 310 | -3 (-0.96%) | 124,663 |
| 10 Dec 2007 | INR | 309 | 327.95 | 296 | 313 | 313 | +11.5 (+3.81%) | 118,917 |
| 7 Dec 2007 | INR | 340 | 346.8 | 301 | 301.5 | 301.5 | -24.55 (-7.53%) | 449,186 |
| 6 Dec 2007 | INR | 275.65 | 326.05 | 272.05 | 326.05 | 326.05 | +52.05 (+19.00%) | 417,891 |
| 5 Dec 2007 | INR | 267 | 278 | 261.1 | 274 | 274 | +9 (+3.40%) | 100,194 |
| 4 Dec 2007 | INR | 265 | 268 | 259.95 | 265 | 265 | +3 (+1.15%) | 45,873 |
| 3 Dec 2007 | INR | 259 | 268.3 | 256 | 262 | 262 | +10 (+3.97%) | 46,892 |
| 30 Nov 2007 | INR | 263 | 268 | 251 | 252 | 252 | -10 (-3.82%) | 35,491 |
| 29 Nov 2007 | INR | 258.8 | 266 | 245.5 | 262 | 262 | +11.9 (+4.76%) | 97,085 |
| 28 Nov 2007 | INR | 255.7 | 258.5 | 250.05 | 250.1 | 250.1 | -1.9 (-0.75%) | 17,115 |
| 27 Nov 2007 | INR | 255 | 255 | 246.55 | 252 | 252 | -2 (-0.79%) | 22,504 |
| 26 Nov 2007 | INR | 261 | 263.9 | 253.2 | 254 | 254 | -0.95 (-0.37%) | 25,942 |
| 23 Nov 2007 | INR | 258.4 | 262 | 252.1 | 254.95 | 254.95 | +1.15 (+0.45%) | 33,054 |
