| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 150.1 | 150.1 | 144.4 | 146.9 | 48.9667 | -3.3 (-2.20%) | 11,529 |
| 8 Jan 2008 | INR | 161 | 161 | 148 | 150.2 | 50.0667 | -8 (-5.06%) | 18,899 |
| 7 Jan 2008 | INR | 162 | 162 | 157.5 | 158.2 | 52.7333 | -4.6 (-2.83%) | 11,137 |
| 4 Jan 2008 | INR | 162 | 170 | 158 | 162.8 | 54.2667 | +4.8 (+3.04%) | 44,458 |
| 3 Jan 2008 | INR | 161 | 166 | 157 | 158 | 52.6667 | -3.6 (-2.23%) | 19,841 |
| 2 Jan 2008 | INR | 162 | 168.95 | 159 | 161.6 | 53.8667 | +3.45 (+2.18%) | 25,398 |
| 1 Jan 2008 | INR | 162 | 162 | 156.2 | 158.15 | 52.7167 | +0.25 (+0.16%) | 15,948 |
| 31 Dec 2007 | INR | 161 | 161 | 155 | 157.9 | 52.6333 | +5.95 (+3.92%) | 24,756 |
| 28 Dec 2007 | INR | 145 | 159 | 145 | 151.95 | 50.65 | +3.5 (+2.36%) | 32,664 |
| 27 Dec 2007 | INR | 149.75 | 152 | 147 | 148.45 | 49.4833 | 0.0 (0.0%) | 8,448 |
| 26 Dec 2007 | INR | 146.95 | 149.8 | 143.3 | 148.45 | 49.4833 | +2.95 (+2.03%) | 6,782 |
| 24 Dec 2007 | INR | 150 | 150 | 145.5 | 145.5 | 48.5 | -3.45 (-2.32%) | 6,805 |
| 20 Dec 2007 | INR | 155.25 | 157 | 148.4 | 148.95 | 49.65 | -5.4 (-3.50%) | 9,522 |
| 19 Dec 2007 | INR | 151 | 156 | 145.9 | 154.35 | 51.45 | +10.35 (+7.19%) | 20,681 |
| 18 Dec 2007 | INR | 141.5 | 146 | 141.25 | 144 | 48 | -2.7 (-1.84%) | 6,614 |
| 17 Dec 2007 | INR | 154 | 158 | 140 | 146.7 | 48.9 | -4.2 (-2.78%) | 28,692 |
| 14 Dec 2007 | INR | 158.5 | 158.5 | 149.5 | 150.9 | 50.3 | +2 (+1.34%) | 27,442 |
| 13 Dec 2007 | INR | 155.1 | 159 | 145 | 148.9 | 49.6333 | -3.35 (-2.20%) | 24,977 |
| 12 Dec 2007 | INR | 159.9 | 159.9 | 151 | 152.25 | 50.75 | -4.4 (-2.81%) | 17,940 |
| 11 Dec 2007 | INR | 159.95 | 163.5 | 155 | 156.65 | 52.2167 | -1.2 (-0.76%) | 19,387 |
| 10 Dec 2007 | INR | 154.85 | 164 | 154.85 | 157.85 | 52.6167 | +3 (+1.94%) | 33,136 |
| 7 Dec 2007 | INR | 168.9 | 173.75 | 152.2 | 154.85 | 51.6167 | -6.1 (-3.79%) | 76,719 |
| 6 Dec 2007 | INR | 149.3 | 174.9 | 146.5 | 160.95 | 53.65 | +14.9 (+10.20%) | 195,506 |
| 5 Dec 2007 | INR | 145.9 | 147 | 143 | 146.05 | 48.6833 | +2.95 (+2.06%) | 16,371 |
| 4 Dec 2007 | INR | 142.5 | 146.95 | 142.5 | 143.1 | 47.7 | +4.7 (+3.40%) | 19,917 |
| 3 Dec 2007 | INR | 135 | 145 | 135 | 138.4 | 46.1333 | +6.75 (+5.13%) | 19,740 |
| 30 Nov 2007 | INR | 130 | 136.8 | 128.4 | 131.65 | 43.8833 | +4.85 (+3.82%) | 7,806 |
| 29 Nov 2007 | INR | 128.05 | 135 | 126.05 | 126.8 | 42.2667 | -1.3 (-1.01%) | 18,243 |
| 28 Nov 2007 | INR | 130.2 | 131.5 | 128.1 | 128.1 | 42.7 | -2.1 (-1.61%) | 3,051 |
| 27 Nov 2007 | INR | 125.1 | 131 | 125.1 | 130.2 | 43.4 | -1.7 (-1.29%) | 2,207 |
