| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2008 | INR | 81.1 | 88.5 | 81.1 | 84.7 | 84.7 | +2.95 (+3.61%) | 47,414 |
| 11 Jan 2008 | INR | 86.95 | 86.95 | 78 | 81.75 | 81.75 | -1.4 (-1.68%) | 82,452 |
| 10 Jan 2008 | INR | 97 | 97 | 81.6 | 83.15 | 83.15 | -7.85 (-8.63%) | 70,117 |
| 9 Jan 2008 | INR | 92 | 97 | 89 | 91 | 91 | -4.05 (-4.26%) | 101,048 |
| 8 Jan 2008 | INR | 105 | 105 | 92 | 95.05 | 95.05 | -5.45 (-5.42%) | 279,053 |
| 7 Jan 2008 | INR | 91 | 106.4 | 88.1 | 100.5 | 100.5 | +8.25 (+8.94%) | 576,081 |
| 4 Jan 2008 | INR | 93 | 99.95 | 90.25 | 92.25 | 92.25 | -4.2 (-4.35%) | 110,378 |
| 3 Jan 2008 | INR | 88 | 104 | 88 | 96.45 | 96.45 | +7.25 (+8.13%) | 305,107 |
| 2 Jan 2008 | INR | 91 | 91.9 | 85.2 | 89.2 | 89.2 | +2.45 (+2.82%) | 122,683 |
| 1 Jan 2008 | INR | 86.4 | 88 | 85 | 86.75 | 86.75 | +2.6 (+3.09%) | 67,212 |
| 31 Dec 2007 | INR | 84 | 87.5 | 83 | 84.15 | 84.15 | +3.45 (+4.28%) | 123,257 |
| 28 Dec 2007 | INR | 85 | 87.5 | 77.6 | 80.7 | 80.7 | -4.25 (-5.00%) | 130,529 |
| 27 Dec 2007 | INR | 90.3 | 91 | 84 | 84.95 | 84.95 | -2.35 (-2.69%) | 58,639 |
| 26 Dec 2007 | INR | 87 | 91.2 | 86 | 87.3 | 87.3 | +1.2 (+1.39%) | 50,978 |
| 24 Dec 2007 | INR | 83.15 | 92.4 | 83.15 | 86.1 | 86.1 | -0.4 (-0.46%) | 26,319 |
| 20 Dec 2007 | INR | 93.75 | 93.75 | 85 | 86.5 | 86.5 | -1.9 (-2.15%) | 50,997 |
| 19 Dec 2007 | INR | 92.9 | 95.2 | 87.05 | 88.4 | 88.4 | +2.6 (+3.03%) | 103,974 |
| 18 Dec 2007 | INR | 90 | 90 | 83.55 | 85.8 | 85.8 | -4.15 (-4.61%) | 57,349 |
| 17 Dec 2007 | INR | 101 | 101 | 88 | 89.95 | 89.95 | -9.4 (-9.46%) | 153,666 |
| 14 Dec 2007 | INR | 89.9 | 102.2 | 87.5 | 99.35 | 99.35 | +11.65 (+13.28%) | 566,132 |
| 13 Dec 2007 | INR | 87 | 93.9 | 87 | 87.7 | 87.7 | +4.15 (+4.97%) | 321,964 |
| 12 Dec 2007 | INR | 73 | 87.8 | 73 | 83.55 | 83.55 | +8.5 (+11.33%) | 253,861 |
| 11 Dec 2007 | INR | 73.5 | 80 | 73.5 | 75.05 | 75.05 | -3 (-3.84%) | 48,068 |
| 10 Dec 2007 | INR | 77.95 | 82.3 | 77.25 | 78.05 | 78.05 | +1.15 (+1.50%) | 41,604 |
| 7 Dec 2007 | INR | 82.45 | 84.9 | 75.5 | 76.9 | 76.9 | -3.6 (-4.47%) | 76,691 |
| 6 Dec 2007 | INR | 84.9 | 92 | 78.25 | 80.5 | 80.5 | -0.85 (-1.04%) | 167,980 |
| 5 Dec 2007 | INR | 76.5 | 85.5 | 75 | 81.35 | 81.35 | +6.4 (+8.54%) | 173,074 |
| 4 Dec 2007 | INR | 72.5 | 79.9 | 71.5 | 74.95 | 74.95 | +2.75 (+3.81%) | 79,474 |
| 3 Dec 2007 | INR | 71.25 | 74.5 | 69.15 | 72.2 | 72.2 | +0.6 (+0.84%) | 70,600 |
| 30 Nov 2007 | INR | 73.95 | 76.4 | 71 | 71.6 | 71.6 | +0.05 (+0.07%) | 178,404 |
