| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 134.75 | 135.3 | 125.45 | 125.65 | 125.65 | -6.35 (-4.81%) | 340,235 |
| 9 Jan 2008 | INR | 135.95 | 137.75 | 130.05 | 132 | 132 | -3.95 (-2.91%) | 317,336 |
| 8 Jan 2008 | INR | 138.1 | 146 | 133 | 135.95 | 135.95 | -4 (-2.86%) | 702,698 |
| 7 Jan 2008 | INR | 139.5 | 142 | 138 | 139.95 | 139.95 | -2 (-1.41%) | 386,300 |
| 4 Jan 2008 | INR | 137.4 | 142.7 | 137.4 | 141.95 | 141.95 | +1.9 (+1.36%) | 483,082 |
| 3 Jan 2008 | INR | 133 | 142.5 | 133 | 140.05 | 140.05 | +0.5 (+0.36%) | 451,729 |
| 2 Jan 2008 | INR | 147 | 150 | 136.55 | 139.55 | 139.55 | -4.15 (-2.89%) | 647,871 |
| 1 Jan 2008 | INR | 151.7 | 151.7 | 140.1 | 143.7 | 143.7 | -0.8 (-0.55%) | 683,522 |
| 31 Dec 2007 | INR | 144.5 | 144.5 | 138.35 | 144.5 | 144.5 | +6.85 (+4.98%) | 764,103 |
| 28 Dec 2007 | INR | 135 | 141 | 129.2 | 137.65 | 137.65 | +3.15 (+2.34%) | 1,204,426 |
| 27 Dec 2007 | INR | 124.8 | 134.9 | 122.1 | 134.5 | 134.5 | +11.85 (+9.66%) | 1,874,743 |
| 26 Dec 2007 | INR | 119.5 | 125.9 | 114 | 122.65 | 122.65 | +5.4 (+4.61%) | 690,054 |
| 24 Dec 2007 | INR | 117 | 121 | 113.6 | 117.25 | 117.25 | +2.85 (+2.49%) | 364,993 |
| 20 Dec 2007 | INR | 125.1 | 128 | 113 | 114.4 | 114.4 | -8.3 (-6.76%) | 883,529 |
| 19 Dec 2007 | INR | 115.35 | 123.9 | 114.6 | 122.7 | 122.7 | +10.05 (+8.92%) | 1,467,586 |
| 18 Dec 2007 | INR | 117.95 | 117.95 | 106.9 | 112.65 | 112.65 | -0.2 (-0.18%) | 638,846 |
| 17 Dec 2007 | INR | 109.85 | 119.55 | 109.5 | 112.85 | 112.85 | +4.15 (+3.82%) | 1,026,346 |
| 14 Dec 2007 | INR | 113 | 115 | 108 | 108.7 | 108.7 | -1.8 (-1.63%) | 394,254 |
| 13 Dec 2007 | INR | 108.9 | 112.5 | 105.1 | 110.5 | 110.5 | +2.65 (+2.46%) | 567,810 |
| 12 Dec 2007 | INR | 105.35 | 112.8 | 105 | 107.85 | 107.85 | -0.8 (-0.74%) | 501,291 |
| 11 Dec 2007 | INR | 111.05 | 114.8 | 107.05 | 108.65 | 108.65 | -1 (-0.91%) | 895,538 |
| 10 Dec 2007 | INR | 106 | 111.4 | 102.15 | 109.65 | 109.65 | +7.4 (+7.24%) | 1,205,833 |
| 7 Dec 2007 | INR | 115.15 | 115.15 | 100.1 | 102.25 | 102.25 | -2.45 (-2.34%) | 901,677 |
| 6 Dec 2007 | INR | 98 | 105.25 | 97 | 104.7 | 104.7 | +9 (+9.40%) | 1,482,467 |
| 5 Dec 2007 | INR | 97.5 | 98 | 95 | 95.7 | 95.7 | +0.15 (+0.16%) | 307,139 |
| 4 Dec 2007 | INR | 98.5 | 100.45 | 95 | 95.55 | 95.55 | -2.5 (-2.55%) | 329,795 |
| 3 Dec 2007 | INR | 99.4 | 100.8 | 97.55 | 98.05 | 98.05 | +0.15 (+0.15%) | 308,986 |
| 30 Nov 2007 | INR | 98.5 | 101.4 | 97 | 97.9 | 97.9 | +0.6 (+0.62%) | 496,232 |
| 29 Nov 2007 | INR | 101 | 104.95 | 96.15 | 97.3 | 97.3 | -0.3 (-0.31%) | 1,183,992 |
| 28 Nov 2007 | INR | 98.6 | 103.55 | 96.15 | 97.6 | 97.6 | +0.55 (+0.57%) | 551,421 |
