| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 212.8 | 218.95 | 211.4 | 218.95 | 218.95 | +10.4 (+4.99%) | 69,704 |
| 4 Jan 2008 | INR | 205 | 208.55 | 205 | 208.55 | 208.55 | +8.55 (+4.28%) | 189,564 |
| 3 Jan 2008 | INR | 188 | 202 | 188 | 200 | 200 | +7 (+3.63%) | 36,894 |
| 2 Jan 2008 | INR | 196.5 | 199 | 185.5 | 193 | 193 | +0.05 (+0.03%) | 25,425 |
| 1 Jan 2008 | INR | 188 | 195.5 | 188 | 192.95 | 192.95 | +6.45 (+3.46%) | 23,088 |
| 31 Dec 2007 | INR | 193 | 198 | 184 | 186.5 | 186.5 | -2.15 (-1.14%) | 36,579 |
| 28 Dec 2007 | INR | 185.95 | 190 | 180 | 188.65 | 188.65 | +2.65 (+1.42%) | 34,112 |
| 27 Dec 2007 | INR | 189.9 | 190 | 181.2 | 186 | 186 | -2 (-1.06%) | 11,116 |
| 26 Dec 2007 | INR | 185 | 192.35 | 181 | 188 | 188 | +3.1 (+1.68%) | 17,591 |
| 24 Dec 2007 | INR | 189 | 189 | 176.75 | 184.9 | 184.9 | +2.9 (+1.59%) | 14,258 |
| 20 Dec 2007 | INR | 187 | 188 | 176.1 | 182 | 182 | -2.4 (-1.30%) | 16,481 |
| 19 Dec 2007 | INR | 182.5 | 190.4 | 175 | 184.4 | 184.4 | +2.4 (+1.32%) | 50,087 |
| 18 Dec 2007 | INR | 177.9 | 191.25 | 177.9 | 182 | 182 | -5.25 (-2.80%) | 80,224 |
| 17 Dec 2007 | INR | 192.65 | 192.65 | 180 | 187.25 | 187.25 | +3.75 (+2.04%) | 83,731 |
| 14 Dec 2007 | INR | 183 | 183.5 | 178 | 183.5 | 183.5 | +8.7 (+4.98%) | 94,937 |
| 13 Dec 2007 | INR | 192.4 | 192.4 | 174.1 | 174.8 | 174.8 | -8.45 (-4.61%) | 370,222 |
| 12 Dec 2007 | INR | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | +8.7 (+4.98%) | 25,685 |
| 11 Dec 2007 | INR | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | +8.3 (+4.99%) | 27,830 |
| 10 Dec 2007 | INR | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | +7.9 (+4.99%) | 16,863 |
| 7 Dec 2007 | INR | 158 | 162.65 | 149.2 | 158.35 | 158.35 | +2.35 (+1.51%) | 120,120 |
| 6 Dec 2007 | INR | 157.3 | 158.95 | 150.05 | 156 | 156 | +5 (+3.31%) | 59,392 |
| 5 Dec 2007 | INR | 150.7 | 157.9 | 147 | 151 | 151 | +7.45 (+5.19%) | 85,874 |
| 4 Dec 2007 | INR | 132 | 143.55 | 131 | 143.55 | 143.55 | +9.65 (+7.21%) | 110,035 |
| 3 Dec 2007 | INR | 119.25 | 135 | 119.25 | 133.9 | 133.9 | +5.35 (+4.16%) | 21,765 |
| 30 Nov 2007 | INR | 128 | 133 | 126.15 | 128.55 | 128.55 | -1.45 (-1.12%) | 14,753 |
| 29 Nov 2007 | INR | 131.5 | 134.95 | 123 | 130 | 130 | +5.85 (+4.71%) | 54,133 |
| 28 Nov 2007 | INR | 133.15 | 139 | 116.35 | 124.15 | 124.15 | -5.1 (-3.95%) | 56,342 |
| 27 Nov 2007 | INR | 130 | 136.25 | 127.1 | 129.25 | 129.25 | +5.35 (+4.32%) | 76,109 |
| 26 Nov 2007 | INR | 106.1 | 123.9 | 106.1 | 123.9 | 123.9 | +11.25 (+9.99%) | 28,569 |
| 23 Nov 2007 | INR | 112.95 | 115.5 | 108 | 112.65 | 112.65 | +3 (+2.74%) | 10,698 |
