| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 936 | 938 | 897.02 | 899.01 | 899.01 | -33.99 (-3.64%) | 52,625 |
| 2 Jan 2008 | INR | 945 | 957 | 933 | 933 | 933 | -12.57 (-1.33%) | 41,955 |
| 1 Jan 2008 | INR | 952 | 966 | 936 | 945.57 | 945.57 | -4.52 (-0.48%) | 54,150 |
| 31 Dec 2007 | INR | 940 | 988.4 | 940 | 950.09 | 950.09 | +12.48 (+1.33%) | 182,945 |
| 28 Dec 2007 | INR | 898 | 964 | 891.98 | 937.61 | 937.61 | +43.91 (+4.91%) | 599,200 |
| 27 Dec 2007 | INR | 824.2 | 912 | 822 | 893.7 | 893.7 | +63.44 (+7.64%) | 433,580 |
| 26 Dec 2007 | INR | 839.6 | 855.4 | 826.44 | 830.26 | 830.26 | +3.86 (+0.47%) | 55,335 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 826.4 | 826.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 780 | 845.2 | 775 | 826.4 | 826.4 | +60.25 (+7.86%) | 119,290 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 766.15 | 766.15 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 760 | 776 | 760 | 766.15 | 766.15 | -1.77 (-0.23%) | 21,765 |
| 19 Dec 2007 | INR | 766 | 785.8 | 760 | 767.92 | 767.92 | +12.42 (+1.64%) | 50,425 |
| 18 Dec 2007 | INR | 780 | 790 | 750 | 755.5 | 755.5 | -30.67 (-3.90%) | 97,280 |
| 17 Dec 2007 | INR | 826.2 | 840 | 780 | 786.17 | 786.17 | -45.66 (-5.49%) | 42,695 |
| 14 Dec 2007 | INR | 812 | 840 | 812 | 831.83 | 831.83 | +21.38 (+2.64%) | 75,760 |
| 13 Dec 2007 | INR | 809.8 | 838.8 | 802 | 810.45 | 810.45 | +8.83 (+1.10%) | 112,655 |
| 12 Dec 2007 | INR | 790 | 830 | 777.16 | 801.62 | 801.62 | -9.2 (-1.13%) | 92,845 |
| 11 Dec 2007 | INR | 809.94 | 824 | 800.04 | 810.82 | 810.82 | +10.77 (+1.35%) | 40,660 |
| 10 Dec 2007 | INR | 805 | 824.6 | 792 | 800.05 | 800.05 | -2.56 (-0.32%) | 38,695 |
| 7 Dec 2007 | INR | 828 | 841.8 | 795.01 | 802.61 | 802.61 | -2.61 (-0.32%) | 79,365 |
| 6 Dec 2007 | INR | 829 | 834 | 800 | 805.22 | 805.22 | +0.04 (+0.0%) | 78,755 |
| 5 Dec 2007 | INR | 852 | 852 | 800.2 | 805.18 | 805.18 | -44.24 (-5.21%) | 245,740 |
| 4 Dec 2007 | INR | 732.4 | 860 | 732 | 849.42 | 849.42 | +117.22 (+16.01%) | 653,125 |
| 3 Dec 2007 | INR | 725 | 737.76 | 713 | 732.2 | 732.2 | +20.37 (+2.86%) | 88,685 |
| 30 Nov 2007 | INR | 680 | 719.6 | 680 | 711.83 | 711.83 | +31.61 (+4.65%) | 155,015 |
| 29 Nov 2007 | INR | 657.94 | 687.6 | 648.02 | 680.22 | 680.22 | +37.94 (+5.91%) | 121,400 |
| 28 Nov 2007 | INR | 657.6 | 663 | 640 | 642.28 | 642.28 | -8.58 (-1.32%) | 27,245 |
| 27 Nov 2007 | INR | 650 | 663.6 | 644 | 650.86 | 650.86 | -9.3 (-1.41%) | 19,480 |
| 26 Nov 2007 | INR | 668 | 676 | 643 | 660.16 | 660.16 | +1.62 (+0.25%) | 51,365 |
| 23 Nov 2007 | INR | 627.8 | 666.2 | 607.05 | 658.54 | 658.54 | +56.3 (+9.35%) | 116,885 |
