| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 120 | 125.8 | 119.25 | 120.65 | 120.65 | 0.0 (0.0%) | 74,841 |
| 3 Jan 2008 | INR | 123.95 | 124 | 119 | 120.65 | 120.65 | -1.3 (-1.07%) | 61,018 |
| 2 Jan 2008 | INR | 127.95 | 128 | 117.25 | 121.95 | 121.95 | -1.35 (-1.09%) | 74,027 |
| 1 Jan 2008 | INR | 122 | 128.1 | 122 | 123.3 | 123.3 | +0.05 (+0.04%) | 57,882 |
| 31 Dec 2007 | INR | 123.35 | 124 | 120 | 123.25 | 123.25 | +5.15 (+4.36%) | 107,646 |
| 28 Dec 2007 | INR | 115 | 118.95 | 110.6 | 118.1 | 118.1 | +4.8 (+4.24%) | 67,839 |
| 27 Dec 2007 | INR | 118 | 119.7 | 112.25 | 113.3 | 113.3 | -3.05 (-2.62%) | 32,841 |
| 26 Dec 2007 | INR | 119.5 | 119.5 | 114.1 | 116.35 | 116.35 | +2.5 (+2.20%) | 110,250 |
| 24 Dec 2007 | INR | 111.75 | 113.85 | 111.75 | 113.85 | 113.85 | +5.4 (+4.98%) | 15,950 |
| 20 Dec 2007 | INR | 104.9 | 108.45 | 102.5 | 108.45 | 108.45 | +5.15 (+4.99%) | 50,094 |
| 19 Dec 2007 | INR | 103.1 | 104.35 | 101 | 103.3 | 103.3 | +4.25 (+4.29%) | 64,891 |
| 18 Dec 2007 | INR | 99 | 101.9 | 97.05 | 99.05 | 99.05 | -3.1 (-3.03%) | 22,320 |
| 17 Dec 2007 | INR | 107 | 107 | 101.25 | 102.15 | 102.15 | -4.85 (-4.53%) | 37,387 |
| 14 Dec 2007 | INR | 108 | 108 | 104.7 | 107 | 107 | +0.8 (+0.75%) | 44,257 |
| 13 Dec 2007 | INR | 108.85 | 112.8 | 103.55 | 106.2 | 106.2 | -1.35 (-1.26%) | 44,185 |
| 12 Dec 2007 | INR | 106.3 | 112.5 | 106 | 107.55 | 107.55 | -0.8 (-0.74%) | 43,027 |
| 11 Dec 2007 | INR | 115.4 | 115.4 | 106.6 | 108.35 | 108.35 | -3.85 (-3.43%) | 51,795 |
| 10 Dec 2007 | INR | 115 | 115 | 108 | 112.2 | 112.2 | +1.15 (+1.04%) | 50,942 |
| 7 Dec 2007 | INR | 116.85 | 116.85 | 107.05 | 111.05 | 111.05 | -0.25 (-0.22%) | 117,141 |
| 6 Dec 2007 | INR | 111.25 | 111.3 | 109 | 111.3 | 111.3 | +5.3 (+5%) | 48,167 |
| 5 Dec 2007 | INR | 103.9 | 107 | 103.1 | 106 | 106 | +2 (+1.92%) | 76,405 |
| 4 Dec 2007 | INR | 101 | 104 | 96.3 | 104 | 104 | +4.5 (+4.52%) | 52,970 |
| 3 Dec 2007 | INR | 101 | 101.05 | 98 | 99.5 | 99.5 | +2.5 (+2.58%) | 55,626 |
| 30 Nov 2007 | INR | 99 | 100 | 95 | 97 | 97 | -1 (-1.02%) | 28,221 |
| 29 Nov 2007 | INR | 100 | 103.25 | 96.2 | 98 | 98 | -0.35 (-0.36%) | 62,518 |
| 28 Nov 2007 | INR | 96.5 | 99.85 | 93 | 98.35 | 98.35 | +3.25 (+3.42%) | 36,602 |
| 27 Nov 2007 | INR | 92.7 | 96.1 | 92.5 | 95.1 | 95.1 | +3.2 (+3.48%) | 26,601 |
| 26 Nov 2007 | INR | 91 | 91.9 | 91 | 91.9 | 91.9 | +4.9 (+5.63%) | 18,065 |
| 23 Nov 2007 | INR | 92.95 | 93 | 87 | 87 | 87 | -4.8 (-5.23%) | 27,389 |
| 22 Nov 2007 | INR | 91.5 | 93 | 87.55 | 91.8 | 91.8 | -0.35 (-0.38%) | 46,266 |
