| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 376 | 385 | 365 | 368.65 | 368.65 | -1.9 (-0.51%) | 95,443 |
| 9 Jan 2008 | INR | 377 | 383.9 | 369 | 370.55 | 370.55 | -9.3 (-2.45%) | 47,321 |
| 8 Jan 2008 | INR | 399 | 399 | 375.25 | 379.85 | 379.85 | -9.75 (-2.50%) | 97,008 |
| 7 Jan 2008 | INR | 391 | 402 | 388 | 389.6 | 389.6 | -7.85 (-1.98%) | 126,899 |
| 4 Jan 2008 | INR | 401 | 409.8 | 393 | 397.45 | 397.45 | -0.9 (-0.23%) | 172,697 |
| 3 Jan 2008 | INR | 381.25 | 405 | 381.15 | 398.35 | 398.35 | +12.2 (+3.16%) | 125,078 |
| 2 Jan 2008 | INR | 397.5 | 397.5 | 381 | 386.15 | 386.15 | -3.8 (-0.97%) | 92,220 |
| 1 Jan 2008 | INR | 398 | 401 | 388.25 | 389.95 | 389.95 | -5.2 (-1.32%) | 76,235 |
| 31 Dec 2007 | INR | 394 | 398.9 | 392.5 | 395.15 | 395.15 | +2.25 (+0.57%) | 167,775 |
| 28 Dec 2007 | INR | 392 | 395 | 388 | 392.9 | 392.9 | +1.4 (+0.36%) | 106,845 |
| 27 Dec 2007 | INR | 393 | 395 | 387.5 | 391.5 | 391.5 | +1.9 (+0.49%) | 110,121 |
| 26 Dec 2007 | INR | 373 | 391.7 | 373 | 389.6 | 389.6 | +22.35 (+6.09%) | 435,070 |
| 24 Dec 2007 | INR | 379 | 389 | 361.1 | 367.25 | 367.25 | -6.5 (-1.74%) | 878,863 |
| 20 Dec 2007 | INR | 375.9 | 379 | 365.5 | 373.75 | 373.75 | +3.45 (+0.93%) | 98,430 |
| 19 Dec 2007 | INR | 385 | 389 | 363.5 | 370.3 | 370.3 | -6.55 (-1.74%) | 101,955 |
| 18 Dec 2007 | INR | 387.7 | 389.8 | 375 | 376.85 | 376.85 | +0.65 (+0.17%) | 135,687 |
| 17 Dec 2007 | INR | 405 | 405 | 370 | 376.2 | 376.2 | -23.9 (-5.97%) | 227,130 |
| 14 Dec 2007 | INR | 412 | 416 | 394.15 | 400.1 | 400.1 | -10.4 (-2.53%) | 184,083 |
| 13 Dec 2007 | INR | 420 | 420 | 408.2 | 410.5 | 410.5 | -5.6 (-1.35%) | 238,181 |
| 12 Dec 2007 | INR | 413 | 422 | 411.05 | 416.1 | 416.1 | +0.65 (+0.16%) | 156,092 |
| 11 Dec 2007 | INR | 425 | 425 | 411 | 415.45 | 415.45 | +5.5 (+1.34%) | 848,904 |
| 10 Dec 2007 | INR | 419.95 | 419.95 | 407.2 | 409.95 | 409.95 | -4.6 (-1.11%) | 363,420 |
| 7 Dec 2007 | INR | 431 | 437.8 | 410 | 414.55 | 414.55 | -13.05 (-3.05%) | 151,677 |
| 6 Dec 2007 | INR | 429 | 445.9 | 425 | 427.6 | 427.6 | +2.55 (+0.60%) | 239,769 |
| 5 Dec 2007 | INR | 425 | 428.75 | 417 | 425.05 | 425.05 | +4.4 (+1.05%) | 292,612 |
| 4 Dec 2007 | INR | 430.5 | 433.75 | 416 | 420.65 | 420.65 | -6.9 (-1.61%) | 49,122 |
| 3 Dec 2007 | INR | 435 | 435 | 421 | 427.55 | 427.55 | +3.3 (+0.78%) | 193,922 |
| 30 Nov 2007 | INR | 415 | 426.9 | 410.1 | 424.25 | 424.25 | +13.25 (+3.22%) | 64,741 |
| 29 Nov 2007 | INR | 419.8 | 426 | 405 | 411 | 411 | +1.9 (+0.46%) | 82,944 |
| 28 Nov 2007 | INR | 429.2 | 433 | 405 | 409.1 | 409.1 | -11.4 (-2.71%) | 55,342 |
