| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 74 | 77.75 | 72.1 | 77.75 | 77.75 | +3.7 (+5.00%) | 33,912 |
| 4 Jan 2008 | INR | 73 | 76.4 | 73 | 74.05 | 74.05 | -0.1 (-0.13%) | 21,545 |
| 3 Jan 2008 | INR | 72.1 | 75 | 71.25 | 74.15 | 74.15 | +0.15 (+0.20%) | 18,420 |
| 2 Jan 2008 | INR | 76.4 | 76.4 | 72.55 | 74 | 74 | -0.9 (-1.20%) | 18,585 |
| 1 Jan 2008 | INR | 73.85 | 75 | 73 | 74.9 | 74.9 | +1.9 (+2.60%) | 11,165 |
| 31 Dec 2007 | INR | 73.6 | 75 | 71.55 | 73 | 73 | -2 (-2.67%) | 14,836 |
| 28 Dec 2007 | INR | 74 | 76.25 | 73.25 | 75 | 75 | +1.55 (+2.11%) | 37,250 |
| 27 Dec 2007 | INR | 76.7 | 76.7 | 73 | 73.45 | 73.45 | -0.3 (-0.41%) | 36,517 |
| 26 Dec 2007 | INR | 73.5 | 75.7 | 73.45 | 73.75 | 73.75 | -0.45 (-0.61%) | 79,555 |
| 24 Dec 2007 | INR | 74.9 | 75 | 72.65 | 74.2 | 74.2 | +2.3 (+3.20%) | 43,610 |
| 20 Dec 2007 | INR | 75 | 77.8 | 71 | 71.9 | 71.9 | -0.35 (-0.48%) | 119,625 |
| 19 Dec 2007 | INR | 70.1 | 77 | 69.35 | 72.25 | 72.25 | +3.6 (+5.24%) | 279,603 |
| 18 Dec 2007 | INR | 67 | 69.75 | 63.2 | 68.65 | 68.65 | +2.95 (+4.49%) | 74,786 |
| 17 Dec 2007 | INR | 68.4 | 71 | 65.05 | 65.7 | 65.7 | -2.25 (-3.31%) | 137,649 |
| 14 Dec 2007 | INR | 59.15 | 70.2 | 59.15 | 67.95 | 67.95 | +5.9 (+9.51%) | 254,376 |
| 13 Dec 2007 | INR | 65.5 | 65.8 | 61 | 62.05 | 62.05 | -0.95 (-1.51%) | 44,926 |
| 12 Dec 2007 | INR | 57.15 | 64.5 | 57.15 | 63 | 63 | +2.7 (+4.48%) | 69,839 |
| 11 Dec 2007 | INR | 65 | 65 | 57.9 | 60.3 | 60.3 | -1.8 (-2.90%) | 102,000 |
| 10 Dec 2007 | INR | 57.4 | 63.5 | 55.25 | 62.1 | 62.1 | +5.7 (+10.11%) | 297,699 |
| 7 Dec 2007 | INR | 55.9 | 57 | 52.5 | 56.4 | 56.4 | +3.45 (+6.52%) | 62,851 |
| 6 Dec 2007 | INR | 52.05 | 54.75 | 52.05 | 52.95 | 52.95 | -0.05 (-0.09%) | 12,562 |
| 5 Dec 2007 | INR | 52.75 | 53.25 | 52.15 | 53 | 53 | +1.35 (+2.61%) | 20,259 |
| 4 Dec 2007 | INR | 48.55 | 54.45 | 48.55 | 51.65 | 51.65 | -0.1 (-0.19%) | 18,385 |
| 3 Dec 2007 | INR | 52.35 | 52.45 | 51.05 | 51.75 | 51.75 | -1.15 (-2.17%) | 17,855 |
| 30 Nov 2007 | INR | 51.45 | 52.9 | 50.15 | 52.9 | 52.9 | +2.3 (+4.55%) | 19,511 |
| 29 Nov 2007 | INR | 52.45 | 52.45 | 49.15 | 50.6 | 50.6 | +0.2 (+0.40%) | 17,751 |
| 28 Nov 2007 | INR | 53.9 | 53.9 | 49.2 | 50.4 | 50.4 | +0.15 (+0.30%) | 18,348 |
| 27 Nov 2007 | INR | 48 | 52.05 | 48 | 50.25 | 50.25 | +0.25 (+0.50%) | 17,879 |
| 26 Nov 2007 | INR | 52 | 52 | 49.6 | 50 | 50 | -0.15 (-0.30%) | 16,628 |
| 23 Nov 2007 | INR | 48.25 | 52.7 | 48.25 | 50.15 | 50.15 | -0.2 (-0.40%) | 7,819 |
