| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 155 | 155 | 140 | 141.7 | 141.7 | -10.8 (-7.08%) | 267,212 |
| 9 Jan 2008 | INR | 153 | 157.3 | 145.5 | 152.5 | 152.5 | +0.6 (+0.39%) | 379,807 |
| 8 Jan 2008 | INR | 165 | 165.45 | 148.15 | 151.9 | 151.9 | -8.85 (-5.51%) | 450,061 |
| 7 Jan 2008 | INR | 160 | 165 | 159 | 160.75 | 160.75 | +0.45 (+0.28%) | 1,041,824 |
| 4 Jan 2008 | INR | 156.55 | 166.5 | 154.2 | 160.3 | 160.3 | +5.45 (+3.52%) | 2,036,930 |
| 3 Jan 2008 | INR | 142.3 | 156.8 | 141 | 154.85 | 154.85 | +12.1 (+8.48%) | 2,073,383 |
| 2 Jan 2008 | INR | 143 | 144.9 | 139.25 | 142.75 | 142.75 | +0.75 (+0.53%) | 629,463 |
| 1 Jan 2008 | INR | 145.25 | 145.6 | 140.3 | 142 | 142 | -2.25 (-1.56%) | 229,487 |
| 31 Dec 2007 | INR | 144 | 146.3 | 142.05 | 144.25 | 144.25 | +0.85 (+0.59%) | 339,326 |
| 28 Dec 2007 | INR | 137.6 | 144.4 | 133.25 | 143.4 | 143.4 | +6.8 (+4.98%) | 285,352 |
| 27 Dec 2007 | INR | 143.5 | 143.8 | 135.8 | 136.6 | 136.6 | -4.85 (-3.43%) | 315,646 |
| 26 Dec 2007 | INR | 142 | 144.4 | 139.55 | 141.45 | 141.45 | +2.2 (+1.58%) | 240,114 |
| 24 Dec 2007 | INR | 137.85 | 142 | 137 | 139.25 | 139.25 | +4.6 (+3.42%) | 211,919 |
| 20 Dec 2007 | INR | 144.5 | 146 | 134.05 | 134.65 | 134.65 | -7.55 (-5.31%) | 395,186 |
| 19 Dec 2007 | INR | 135.75 | 143.4 | 126.7 | 142.2 | 142.2 | +9.4 (+7.08%) | 1,687,561 |
| 18 Dec 2007 | INR | 136.5 | 137 | 128.4 | 132.8 | 132.8 | -2.25 (-1.67%) | 560,262 |
| 17 Dec 2007 | INR | 148 | 148 | 133.4 | 135.05 | 135.05 | -12.55 (-8.50%) | 552,184 |
| 14 Dec 2007 | INR | 149.7 | 153 | 146.65 | 147.6 | 147.6 | +0.35 (+0.24%) | 621,060 |
| 13 Dec 2007 | INR | 156 | 167.6 | 145.65 | 147.25 | 147.25 | -7.35 (-4.75%) | 1,123,900 |
| 12 Dec 2007 | INR | 152.35 | 158 | 148 | 154.6 | 154.6 | +2.25 (+1.48%) | 462,390 |
| 11 Dec 2007 | INR | 147 | 159.4 | 147 | 152.35 | 152.35 | +4.2 (+2.83%) | 724,969 |
| 10 Dec 2007 | INR | 152 | 153.1 | 147.1 | 148.15 | 148.15 | -2 (-1.33%) | 227,692 |
| 7 Dec 2007 | INR | 144 | 154.1 | 144 | 150.15 | 150.15 | +8.5 (+6.00%) | 1,003,143 |
| 6 Dec 2007 | INR | 134.8 | 147 | 133.05 | 141.65 | 141.65 | +8.8 (+6.62%) | 580,656 |
| 5 Dec 2007 | INR | 134.95 | 135.4 | 132 | 132.85 | 132.85 | -0.55 (-0.41%) | 80,484 |
| 4 Dec 2007 | INR | 133.5 | 138 | 131.5 | 133.4 | 133.4 | +0.5 (+0.38%) | 163,306 |
| 3 Dec 2007 | INR | 134 | 135 | 131.1 | 132.9 | 132.9 | +1.1 (+0.83%) | 127,707 |
| 30 Nov 2007 | INR | 131.9 | 136.55 | 129.5 | 131.8 | 131.8 | +1.75 (+1.35%) | 335,457 |
| 29 Nov 2007 | INR | 128 | 139.95 | 126.05 | 130.05 | 130.05 | +3.65 (+2.89%) | 563,768 |
| 28 Nov 2007 | INR | 125 | 130.9 | 125 | 126.4 | 126.4 | -0.85 (-0.67%) | 76,728 |
