| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 458 | 458 | 435.1 | 451 | 451 | +0.6 (+0.13%) | 15,009 |
| 8 Jan 2008 | INR | 460 | 460 | 444 | 450.4 | 450.4 | +7.7 (+1.74%) | 41,269 |
| 7 Jan 2008 | INR | 436.05 | 455 | 436.05 | 442.7 | 442.7 | -0.3 (-0.07%) | 98,298 |
| 4 Jan 2008 | INR | 450 | 457.9 | 432.2 | 443 | 443 | +8.35 (+1.92%) | 23,114 |
| 3 Jan 2008 | INR | 445 | 450.95 | 432.3 | 434.65 | 434.65 | -13.45 (-3.00%) | 14,730 |
| 2 Jan 2008 | INR | 454.15 | 461.5 | 441 | 448.1 | 448.1 | -6.75 (-1.48%) | 44,158 |
| 1 Jan 2008 | INR | 468 | 473 | 450 | 454.85 | 454.85 | -1.45 (-0.32%) | 44,719 |
| 31 Dec 2007 | INR | 446.4 | 468 | 431 | 456.3 | 456.3 | +27.3 (+6.36%) | 101,912 |
| 28 Dec 2007 | INR | 435.9 | 435.9 | 425 | 429 | 429 | +4.3 (+1.01%) | 198,022 |
| 27 Dec 2007 | INR | 438 | 438.4 | 420 | 424.7 | 424.7 | -2.9 (-0.68%) | 29,450 |
| 26 Dec 2007 | INR | 429.8 | 448 | 426 | 427.6 | 427.6 | -8.4 (-1.93%) | 24,961 |
| 24 Dec 2007 | INR | 444.9 | 444.9 | 430 | 436 | 436 | +5.85 (+1.36%) | 3,851 |
| 20 Dec 2007 | INR | 430.3 | 440.5 | 426.25 | 430.15 | 430.15 | -9.55 (-2.17%) | 3,851 |
| 19 Dec 2007 | INR | 449.75 | 450.9 | 431 | 439.7 | 439.7 | -0.85 (-0.19%) | 12,540 |
| 18 Dec 2007 | INR | 431 | 449.7 | 425 | 440.55 | 440.55 | +10.7 (+2.49%) | 15,633 |
| 17 Dec 2007 | INR | 475 | 477 | 407 | 429.85 | 429.85 | -49.5 (-10.33%) | 14,853 |
| 14 Dec 2007 | INR | 509.9 | 510 | 476.1 | 479.35 | 479.35 | -24.05 (-4.78%) | 19,256 |
| 13 Dec 2007 | INR | 501 | 535 | 494.1 | 503.4 | 503.4 | +3.95 (+0.79%) | 234,270 |
| 12 Dec 2007 | INR | 462 | 508.95 | 460.05 | 499.45 | 499.45 | +28.8 (+6.12%) | 54,985 |
| 11 Dec 2007 | INR | 450.15 | 484 | 446.1 | 470.65 | 470.65 | +22.65 (+5.06%) | 25,622 |
| 10 Dec 2007 | INR | 440.15 | 451 | 440.15 | 448 | 448 | -1 (-0.22%) | 7,443 |
| 7 Dec 2007 | INR | 452 | 454 | 444.1 | 449 | 449 | -0.95 (-0.21%) | 13,365 |
| 6 Dec 2007 | INR | 447.15 | 455.6 | 445 | 449.95 | 449.95 | +0.2 (+0.04%) | 40,556 |
| 5 Dec 2007 | INR | 459.9 | 460 | 443.1 | 449.75 | 449.75 | -2.25 (-0.50%) | 31,818 |
| 4 Dec 2007 | INR | 401.1 | 452 | 394.1 | 452 | 452 | +43.95 (+10.77%) | 69,116 |
| 3 Dec 2007 | INR | 400 | 415.1 | 398.85 | 408.05 | 408.05 | +5.15 (+1.28%) | 10,192 |
| 30 Nov 2007 | INR | 395.25 | 404.9 | 387 | 402.9 | 402.9 | +14.75 (+3.80%) | 14,215 |
| 29 Nov 2007 | INR | 410 | 410.5 | 379.5 | 388.15 | 388.15 | -8.3 (-2.09%) | 14,301 |
| 28 Nov 2007 | INR | 407 | 408 | 395.05 | 396.45 | 396.45 | -8.8 (-2.17%) | 5,116 |
| 27 Nov 2007 | INR | 406 | 409 | 402.1 | 405.25 | 405.25 | -3.55 (-0.87%) | 26,537 |
