| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 268 | 272.9 | 254 | 259.1 | 259.1 | -5.4 (-2.04%) | 89,031 |
| 3 Jan 2008 | INR | 260 | 269.85 | 259 | 264.5 | 264.5 | +2.5 (+0.95%) | 100,563 |
| 2 Jan 2008 | INR | 261.4 | 272.85 | 259 | 262 | 262 | +3.6 (+1.39%) | 113,659 |
| 1 Jan 2008 | INR | 257 | 264 | 256 | 258.4 | 258.4 | +4.4 (+1.73%) | 62,340 |
| 31 Dec 2007 | INR | 244.95 | 272 | 244.95 | 254 | 254 | +13.2 (+5.48%) | 76,725 |
| 28 Dec 2007 | INR | 235 | 241 | 232 | 240.8 | 240.8 | +4.8 (+2.03%) | 49,879 |
| 27 Dec 2007 | INR | 242 | 242 | 234 | 236 | 236 | -0.45 (-0.19%) | 57,419 |
| 26 Dec 2007 | INR | 239.9 | 241 | 234 | 236.45 | 236.45 | +0.45 (+0.19%) | 46,414 |
| 24 Dec 2007 | INR | 239.05 | 241 | 233 | 236 | 236 | +1.05 (+0.45%) | 31,360 |
| 20 Dec 2007 | INR | 239.95 | 242 | 234.95 | 234.95 | 234.95 | 0.0 (0.0%) | 21,249 |
| 19 Dec 2007 | INR | 245 | 248.5 | 233 | 234.95 | 234.95 | -5.05 (-2.10%) | 59,926 |
| 18 Dec 2007 | INR | 242 | 249 | 235 | 240 | 240 | -1 (-0.41%) | 60,581 |
| 17 Dec 2007 | INR | 263 | 263.45 | 241 | 241 | 241 | -18 (-6.95%) | 48,041 |
| 14 Dec 2007 | INR | 262 | 265 | 258.1 | 259 | 259 | -2.3 (-0.88%) | 24,059 |
| 13 Dec 2007 | INR | 268 | 297 | 258.6 | 261.3 | 261.3 | -3.45 (-1.30%) | 34,460 |
| 12 Dec 2007 | INR | 255 | 265 | 250 | 264.75 | 264.75 | +7.85 (+3.06%) | 33,815 |
| 11 Dec 2007 | INR | 267 | 268 | 252.05 | 256.9 | 256.9 | -4.45 (-1.70%) | 40,524 |
| 10 Dec 2007 | INR | 270 | 270 | 260 | 261.35 | 261.35 | -6.65 (-2.48%) | 44,920 |
| 7 Dec 2007 | INR | 273.95 | 279 | 261 | 268 | 268 | -4 (-1.47%) | 60,499 |
| 6 Dec 2007 | INR | 275 | 282 | 268.35 | 272 | 272 | +0.6 (+0.22%) | 169,912 |
| 5 Dec 2007 | INR | 262.4 | 273 | 258.8 | 271.4 | 271.4 | +13.4 (+5.19%) | 138,952 |
| 4 Dec 2007 | INR | 260 | 266 | 257.05 | 258 | 258 | -0.7 (-0.27%) | 91,819 |
| 3 Dec 2007 | INR | 251 | 279 | 250 | 258.7 | 258.7 | +20.55 (+8.63%) | 219,676 |
| 30 Nov 2007 | INR | 251.9 | 252 | 238.1 | 238.15 | 238.15 | -6.85 (-2.80%) | 66,796 |
| 29 Nov 2007 | INR | 245 | 256.95 | 238.05 | 245 | 245 | +10.2 (+4.34%) | 88,806 |
| 28 Nov 2007 | INR | 235 | 253 | 230.55 | 234.8 | 234.8 | +5.8 (+2.53%) | 58,844 |
| 27 Nov 2007 | INR | 228 | 234.95 | 226.15 | 229 | 229 | -1 (-0.43%) | 9,176 |
| 26 Nov 2007 | INR | 226 | 233 | 224.15 | 230 | 230 | +8.3 (+3.74%) | 46,043 |
| 23 Nov 2007 | INR | 221.5 | 229 | 216.05 | 221.7 | 221.7 | +0.2 (+0.09%) | 5,273 |
| 22 Nov 2007 | INR | 222.6 | 225 | 217 | 221.5 | 221.5 | -1.5 (-0.67%) | 27,155 |
