| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 147.1 | 151.75 | 145.1 | 148.9 | 29.78 | -1.35 (-0.90%) | 25,566 |
| 8 Jan 2008 | INR | 154 | 156.9 | 146.55 | 150.25 | 30.05 | -4 (-2.59%) | 27,237 |
| 7 Jan 2008 | INR | 154.9 | 160.75 | 151 | 154.25 | 30.85 | +1.05 (+0.69%) | 37,821 |
| 4 Jan 2008 | INR | 154 | 159.4 | 152.4 | 153.2 | 30.64 | -1.8 (-1.16%) | 31,555 |
| 3 Jan 2008 | INR | 155.15 | 161.5 | 155 | 155 | 31 | -6.3 (-3.91%) | 24,406 |
| 2 Jan 2008 | INR | 164.8 | 167 | 156.5 | 161.3 | 32.26 | +1.3 (+0.81%) | 30,915 |
| 1 Jan 2008 | INR | 167 | 169 | 160 | 160 | 32 | -1.55 (-0.96%) | 29,733 |
| 31 Dec 2007 | INR | 167.75 | 167.9 | 161.05 | 161.55 | 32.31 | -1.2 (-0.74%) | 35,041 |
| 28 Dec 2007 | INR | 167 | 169 | 160.35 | 162.75 | 32.55 | -3.5 (-2.11%) | 46,613 |
| 27 Dec 2007 | INR | 172 | 172 | 165 | 166.25 | 33.25 | +0.85 (+0.51%) | 52,151 |
| 26 Dec 2007 | INR | 174.45 | 175 | 163.2 | 165.4 | 33.08 | -6.9 (-4.00%) | 105,994 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 172.3 | 34.46 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 164.95 | 178.3 | 164.95 | 172.3 | 34.46 | +10.3 (+6.36%) | 319,703 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 162 | 32.4 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 162 | 173.95 | 153.6 | 162 | 32.4 | +9.05 (+5.92%) | 257,523 |
| 19 Dec 2007 | INR | 165.5 | 166.7 | 151.15 | 152.95 | 30.59 | -6 (-3.77%) | 180,347 |
| 18 Dec 2007 | INR | 149 | 164 | 137.05 | 158.95 | 31.79 | +14.3 (+9.89%) | 235,389 |
| 17 Dec 2007 | INR | 141.25 | 159.75 | 135.25 | 144.65 | 28.93 | +5.1 (+3.65%) | 260,478 |
| 14 Dec 2007 | INR | 126 | 144 | 126 | 139.55 | 27.91 | +14.55 (+11.64%) | 108,351 |
| 13 Dec 2007 | INR | 129 | 130 | 124.55 | 125 | 25 | -2.45 (-1.92%) | 15,971 |
| 12 Dec 2007 | INR | 125.9 | 129 | 124.15 | 127.45 | 25.49 | +2.5 (+2.00%) | 21,529 |
| 11 Dec 2007 | INR | 124.95 | 127 | 123.65 | 124.95 | 24.99 | +0.95 (+0.77%) | 25,827 |
| 10 Dec 2007 | INR | 127.95 | 128 | 121.05 | 124 | 24.8 | +0.7 (+0.57%) | 7,306 |
| 7 Dec 2007 | INR | 128.5 | 128.5 | 120.4 | 123.3 | 24.66 | -3.05 (-2.41%) | 24,790 |
| 6 Dec 2007 | INR | 126.4 | 129 | 124.2 | 126.35 | 25.27 | +2.85 (+2.31%) | 46,680 |
| 5 Dec 2007 | INR | 126.9 | 126.9 | 122.2 | 123.5 | 24.7 | +0.8 (+0.65%) | 48,840 |
| 4 Dec 2007 | INR | 114.9 | 126.9 | 110.6 | 122.7 | 24.54 | +8.2 (+7.16%) | 63,337 |
| 3 Dec 2007 | INR | 114 | 114.5 | 112 | 114.5 | 22.9 | +2.75 (+2.46%) | 9,749 |
| 30 Nov 2007 | INR | 112.55 | 113.75 | 111.5 | 111.75 | 22.35 | -0.7 (-0.62%) | 7,342 |
| 29 Nov 2007 | INR | 114.85 | 114.85 | 111.1 | 112.45 | 22.49 | +0.4 (+0.36%) | 7,573 |
