| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 191 | 197 | 189 | 189.7 | 94.85 | -6.45 (-3.29%) | 85,307 |
| 8 Jan 2008 | INR | 202 | 204.8 | 193.25 | 196.15 | 98.075 | -5.8 (-2.87%) | 61,305 |
| 7 Jan 2008 | INR | 205.5 | 207.75 | 201 | 201.95 | 100.975 | -4.7 (-2.27%) | 51,448 |
| 4 Jan 2008 | INR | 210.95 | 214.9 | 205 | 206.65 | 103.325 | -2.85 (-1.36%) | 92,332 |
| 3 Jan 2008 | INR | 207 | 219.85 | 205.1 | 209.5 | 104.75 | +3.3 (+1.60%) | 326,832 |
| 2 Jan 2008 | INR | 203.85 | 207.9 | 198.6 | 206.2 | 103.1 | +5.65 (+2.82%) | 88,349 |
| 1 Jan 2008 | INR | 204.5 | 208 | 199 | 200.55 | 100.275 | -0.65 (-0.32%) | 135,667 |
| 31 Dec 2007 | INR | 196 | 204.8 | 196 | 201.2 | 100.6 | +6.4 (+3.29%) | 123,925 |
| 28 Dec 2007 | INR | 197 | 198.1 | 194 | 194.8 | 97.4 | -3.9 (-1.96%) | 56,565 |
| 27 Dec 2007 | INR | 200 | 201 | 196.95 | 198.7 | 99.35 | +3.7 (+1.90%) | 51,956 |
| 26 Dec 2007 | INR | 196.85 | 200 | 194.5 | 195 | 97.5 | +0.4 (+0.21%) | 61,929 |
| 24 Dec 2007 | INR | 202 | 204.95 | 193.2 | 194.6 | 97.3 | -3.45 (-1.74%) | 47,720 |
| 20 Dec 2007 | INR | 203 | 205.7 | 197 | 198.05 | 99.025 | -3.55 (-1.76%) | 53,407 |
| 19 Dec 2007 | INR | 197 | 209.7 | 197 | 201.6 | 100.8 | +7.6 (+3.92%) | 182,989 |
| 18 Dec 2007 | INR | 191.4 | 196.8 | 191.1 | 194 | 97 | -0.75 (-0.39%) | 38,786 |
| 17 Dec 2007 | INR | 197.9 | 202 | 193.5 | 194.75 | 97.375 | -0.55 (-0.28%) | 112,581 |
| 14 Dec 2007 | INR | 202.9 | 202.9 | 193.05 | 195.3 | 97.65 | -4.85 (-2.42%) | 276,564 |
| 13 Dec 2007 | INR | 192 | 204.85 | 192 | 200.15 | 100.075 | +10.45 (+5.51%) | 221,545 |
| 12 Dec 2007 | INR | 187.5 | 190.5 | 185 | 189.7 | 94.85 | +2.05 (+1.09%) | 69,453 |
| 11 Dec 2007 | INR | 186.4 | 189.95 | 184.75 | 187.65 | 93.825 | +1.4 (+0.75%) | 96,010 |
| 10 Dec 2007 | INR | 195.75 | 195.75 | 183.95 | 186.25 | 93.125 | +3.4 (+1.86%) | 35,677 |
| 7 Dec 2007 | INR | 187 | 187 | 181 | 182.85 | 91.425 | -0.45 (-0.25%) | 33,599 |
| 6 Dec 2007 | INR | 185.5 | 189 | 182 | 183.3 | 91.65 | -1.55 (-0.84%) | 60,882 |
| 5 Dec 2007 | INR | 182 | 186 | 180.1 | 184.85 | 92.425 | +4.05 (+2.24%) | 51,473 |
| 4 Dec 2007 | INR | 178.1 | 182.95 | 178.1 | 180.8 | 90.4 | +2.8 (+1.57%) | 11,192 |
| 3 Dec 2007 | INR | 181.6 | 181.6 | 177.55 | 178 | 89 | -0.3 (-0.17%) | 12,972 |
| 30 Nov 2007 | INR | 179.95 | 180 | 177.55 | 178.3 | 89.15 | +0.9 (+0.51%) | 8,510 |
| 29 Nov 2007 | INR | 181 | 181 | 177 | 177.4 | 88.7 | +0.2 (+0.11%) | 7,473 |
| 28 Nov 2007 | INR | 180 | 180.1 | 176.65 | 177.2 | 88.6 | -0.75 (-0.42%) | 19,314 |
| 27 Nov 2007 | INR | 182 | 182 | 177.6 | 177.95 | 88.975 | -1.05 (-0.59%) | 14,621 |
