| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2008 | INR | 83 | 84.25 | 82.45 | 84.25 | 42.125 | +4 (+4.98%) | 23,960 |
| 31 Dec 2007 | INR | 78.2 | 80.25 | 78 | 80.25 | 40.125 | +3.8 (+4.97%) | 19,886 |
| 28 Dec 2007 | INR | 76.45 | 76.45 | 73.25 | 76.45 | 38.225 | +3.6 (+4.94%) | 115,555 |
| 27 Dec 2007 | INR | 72.6 | 72.85 | 72.6 | 72.85 | 36.425 | +3.45 (+4.97%) | 16,606 |
| 26 Dec 2007 | INR | 64.75 | 69.4 | 63.45 | 69.4 | 34.7 | +3.3 (+4.99%) | 35,269 |
| 24 Dec 2007 | INR | 65 | 66.85 | 64 | 66.1 | 33.05 | +2.1 (+3.28%) | 36,371 |
| 20 Dec 2007 | INR | 66.1 | 69.75 | 63.15 | 64 | 32 | -2.6 (-3.90%) | 44,867 |
| 19 Dec 2007 | INR | 66 | 67.5 | 65.5 | 66.6 | 33.3 | +2.3 (+3.58%) | 42,690 |
| 18 Dec 2007 | INR | 66 | 66.85 | 64.05 | 64.3 | 32.15 | -3.1 (-4.60%) | 72,101 |
| 17 Dec 2007 | INR | 73.8 | 74 | 67.35 | 67.4 | 33.7 | -3.45 (-4.87%) | 51,484 |
| 14 Dec 2007 | INR | 73.05 | 76 | 70.25 | 70.85 | 35.425 | -2.95 (-4.00%) | 79,102 |
| 13 Dec 2007 | INR | 76.9 | 77.85 | 72.7 | 73.8 | 36.9 | -0.35 (-0.47%) | 211,609 |
| 12 Dec 2007 | INR | 72.8 | 74.15 | 69.3 | 74.15 | 37.075 | +3.5 (+4.95%) | 153,991 |
| 11 Dec 2007 | INR | 68.4 | 70.65 | 68.05 | 70.65 | 35.325 | +3.35 (+4.98%) | 93,747 |
| 10 Dec 2007 | INR | 65.9 | 67.3 | 61.4 | 67.3 | 33.65 | +3.2 (+4.99%) | 127,054 |
| 7 Dec 2007 | INR | 69.3 | 69.3 | 62.75 | 64.1 | 32.05 | -1.9 (-2.88%) | 298,975 |
| 6 Dec 2007 | INR | 66 | 66 | 66 | 66 | 33 | +3.1 (+4.93%) | 14,339 |
| 5 Dec 2007 | INR | 62.7 | 62.9 | 62.7 | 62.9 | 31.45 | +2.95 (+4.92%) | 18,993 |
| 4 Dec 2007 | INR | 56.6 | 59.95 | 55.05 | 59.95 | 29.975 | +5.45 (+10%) | 157,394 |
| 3 Dec 2007 | INR | 52 | 54.5 | 50.7 | 54.5 | 27.25 | +4.95 (+9.99%) | 134,384 |
| 30 Nov 2007 | INR | 50.95 | 51 | 48.7 | 49.55 | 24.775 | -0.4 (-0.80%) | 26,792 |
| 29 Nov 2007 | INR | 53.5 | 53.5 | 48.1 | 49.95 | 24.975 | -0.1 (-0.20%) | 41,825 |
| 28 Nov 2007 | INR | 48.7 | 51.7 | 47.6 | 50.05 | 25.025 | +3.05 (+6.49%) | 51,350 |
| 27 Nov 2007 | INR | 48 | 48.5 | 46.1 | 47 | 23.5 | -1.05 (-2.19%) | 8,425 |
| 26 Nov 2007 | INR | 49 | 49 | 48 | 48.05 | 24.025 | +0.8 (+1.69%) | 6,839 |
| 23 Nov 2007 | INR | 49.5 | 49.8 | 46.15 | 47.25 | 23.625 | +0.1 (+0.21%) | 19,554 |
| 22 Nov 2007 | INR | 45.6 | 49.85 | 45.6 | 47.15 | 23.575 | -0.45 (-0.95%) | 28,678 |
| 21 Nov 2007 | INR | 53.3 | 53.3 | 47 | 47.6 | 23.8 | -2.85 (-5.65%) | 30,812 |
| 20 Nov 2007 | INR | 52 | 53.1 | 50 | 50.45 | 25.225 | -1.3 (-2.51%) | 21,723 |
| 19 Nov 2007 | INR | 59.15 | 59.15 | 50 | 51.75 | 25.875 | -2.15 (-3.99%) | 58,561 |
