| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 141 | 144.5 | 138.1 | 141.2 | 141.2 | +1.45 (+1.04%) | 148,697 |
| 8 Jan 2008 | INR | 147 | 147.85 | 138 | 139.75 | 139.75 | -5.35 (-3.69%) | 68,270 |
| 7 Jan 2008 | INR | 145.5 | 147 | 143 | 145.1 | 145.1 | -1 (-0.68%) | 164,697 |
| 4 Jan 2008 | INR | 155 | 155 | 145 | 146.1 | 146.1 | -6.2 (-4.07%) | 119,702 |
| 3 Jan 2008 | INR | 154.5 | 156.85 | 146 | 152.3 | 152.3 | -2.75 (-1.77%) | 155,718 |
| 2 Jan 2008 | INR | 153.75 | 158 | 152.6 | 155.05 | 155.05 | +2.3 (+1.51%) | 168,294 |
| 1 Jan 2008 | INR | 159 | 159 | 151.55 | 152.75 | 152.75 | -4.05 (-2.58%) | 152,028 |
| 31 Dec 2007 | INR | 153.4 | 161.5 | 153.4 | 156.8 | 156.8 | +5.85 (+3.88%) | 421,022 |
| 28 Dec 2007 | INR | 142.5 | 151.9 | 137.05 | 150.95 | 150.95 | +8.2 (+5.74%) | 457,690 |
| 27 Dec 2007 | INR | 142 | 145.45 | 140 | 142.75 | 142.75 | +1.85 (+1.31%) | 167,301 |
| 26 Dec 2007 | INR | 141.95 | 142.95 | 140.15 | 140.9 | 140.9 | +0.9 (+0.64%) | 140,515 |
| 24 Dec 2007 | INR | 140 | 141.7 | 138.8 | 140 | 140 | +3.5 (+2.56%) | 138,546 |
| 20 Dec 2007 | INR | 135.4 | 139.3 | 134.5 | 136.5 | 136.5 | +2.75 (+2.06%) | 920,221 |
| 19 Dec 2007 | INR | 141 | 141.9 | 132.7 | 133.75 | 133.75 | -4.85 (-3.50%) | 114,981 |
| 18 Dec 2007 | INR | 138 | 141.95 | 136 | 138.6 | 138.6 | +0.4 (+0.29%) | 89,678 |
| 17 Dec 2007 | INR | 141 | 147 | 136 | 138.2 | 138.2 | -3.3 (-2.33%) | 211,233 |
| 14 Dec 2007 | INR | 144.9 | 145.25 | 140 | 141.5 | 141.5 | -2.5 (-1.74%) | 175,004 |
| 13 Dec 2007 | INR | 145.5 | 145.85 | 142.5 | 144 | 144 | -0.05 (-0.03%) | 176,194 |
| 12 Dec 2007 | INR | 146 | 147.5 | 142.5 | 144.05 | 144.05 | -2.65 (-1.81%) | 220,742 |
| 11 Dec 2007 | INR | 151 | 152 | 145.4 | 146.7 | 146.7 | -3.05 (-2.04%) | 147,036 |
| 10 Dec 2007 | INR | 154.8 | 156.8 | 148.5 | 149.75 | 149.75 | -3.45 (-2.25%) | 174,978 |
| 7 Dec 2007 | INR | 151.9 | 155.9 | 147 | 153.2 | 153.2 | +2.75 (+1.83%) | 448,994 |
| 6 Dec 2007 | INR | 158.9 | 158.9 | 149.05 | 150.45 | 150.45 | -4.55 (-2.94%) | 229,908 |
| 5 Dec 2007 | INR | 156 | 161.8 | 154 | 155 | 155 | +2.2 (+1.44%) | 911,512 |
| 4 Dec 2007 | INR | 143.8 | 154.9 | 139.05 | 152.8 | 152.8 | +11.05 (+7.80%) | 1,140,611 |
| 3 Dec 2007 | INR | 145.1 | 146.95 | 140.05 | 141.75 | 141.75 | -2.1 (-1.46%) | 525,155 |
| 30 Nov 2007 | INR | 143.7 | 147 | 138.5 | 143.85 | 143.85 | +1.8 (+1.27%) | 762,881 |
| 29 Nov 2007 | INR | 145.1 | 148.9 | 136 | 142.05 | 142.05 | +0.95 (+0.67%) | 911,598 |
| 28 Nov 2007 | INR | 131.25 | 150 | 127.1 | 141.1 | 141.1 | +11.55 (+8.92%) | 1,310,901 |
| 27 Nov 2007 | INR | 131 | 133.95 | 127.6 | 129.55 | 129.55 | -4.45 (-3.32%) | 224,195 |
