| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 362.85 | 362.85 | 345 | 350.1 | 350.1 | +0.05 (+0.01%) | 30,077 |
| 3 Jan 2008 | INR | 368.45 | 370 | 350.05 | 350.05 | 350.05 | -14.95 (-4.10%) | 58,885 |
| 2 Jan 2008 | INR | 378.8 | 379 | 350 | 365 | 365 | +4.05 (+1.12%) | 66,082 |
| 1 Jan 2008 | INR | 360.95 | 360.95 | 345 | 360.95 | 360.95 | +17.2 (+5.00%) | 34,281 |
| 31 Dec 2007 | INR | 339 | 343.75 | 328 | 343.75 | 343.75 | +19.75 (+6.10%) | 54,142 |
| 28 Dec 2007 | INR | 329.85 | 331 | 321 | 324 | 324 | -4 (-1.22%) | 17,730 |
| 27 Dec 2007 | INR | 331 | 335 | 325 | 328 | 328 | +4.3 (+1.33%) | 43,964 |
| 26 Dec 2007 | INR | 328 | 330 | 320 | 323.7 | 323.7 | +3.7 (+1.16%) | 57,674 |
| 24 Dec 2007 | INR | 323.8 | 334 | 314.05 | 320 | 320 | 0.0 (0.0%) | 33,579 |
| 20 Dec 2007 | INR | 318.4 | 326 | 313 | 320 | 320 | +1 (+0.31%) | 33,767 |
| 19 Dec 2007 | INR | 334 | 334.8 | 311 | 319 | 319 | -1 (-0.31%) | 19,869 |
| 18 Dec 2007 | INR | 320 | 335.1 | 312.85 | 320 | 320 | 0.0 (0.0%) | 47,377 |
| 17 Dec 2007 | INR | 326 | 337 | 315 | 320 | 320 | -6 (-1.84%) | 90,385 |
| 14 Dec 2007 | INR | 312 | 326.5 | 310 | 326 | 326 | +17 (+5.50%) | 56,305 |
| 13 Dec 2007 | INR | 324.4 | 330 | 307 | 309 | 309 | -6.3 (-2.00%) | 138,167 |
| 12 Dec 2007 | INR | 323 | 328 | 305 | 315.3 | 315.3 | -7.15 (-2.22%) | 120,197 |
| 11 Dec 2007 | INR | 329.9 | 336 | 315.85 | 322.45 | 322.45 | -6.2 (-1.89%) | 263,175 |
| 10 Dec 2007 | INR | 309.45 | 336.8 | 306 | 328.65 | 328.65 | +21.85 (+7.12%) | 536,605 |
| 7 Dec 2007 | INR | 309.9 | 323.85 | 304.05 | 306.8 | 306.8 | +1.8 (+0.59%) | 330,540 |
| 6 Dec 2007 | INR | 304.95 | 318 | 299 | 305 | 305 | +10 (+3.39%) | 377,686 |
| 5 Dec 2007 | INR | 305 | 306.9 | 290.1 | 295 | 295 | -5 (-1.67%) | 101,893 |
| 4 Dec 2007 | INR | 304 | 314.4 | 299.05 | 300 | 300 | -2.5 (-0.83%) | 239,209 |
| 3 Dec 2007 | INR | 276.3 | 302.5 | 252.6 | 302.5 | 302.5 | +28 (+10.20%) | 359,847 |
| 30 Nov 2007 | INR | 287 | 289.85 | 271.65 | 274.5 | 274.5 | -12.5 (-4.36%) | 201,346 |
| 29 Nov 2007 | INR | 315 | 316 | 281.3 | 287 | 287 | -6.95 (-2.36%) | 480,215 |
| 28 Nov 2007 | INR | 280.1 | 327.6 | 280.1 | 293.95 | 293.95 | +20.95 (+7.67%) | 1,968,578 |
| 27 Nov 2007 | INR | 229.5 | 273 | 229.5 | 273 | 273 | +45.1 (+19.79%) | 1,308,043 |
| 26 Nov 2007 | INR | 214 | 233.5 | 214 | 227.9 | 227.9 | +11.2 (+5.17%) | 325,866 |
| 23 Nov 2007 | INR | 204.4 | 230 | 204.4 | 216.7 | 216.7 | +17.2 (+8.62%) | 277,199 |
| 22 Nov 2007 | INR | 197 | 219.95 | 194.15 | 199.5 | 199.5 | +1.5 (+0.76%) | 49,458 |
