| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 157 | 157.7 | 147 | 149.85 | 149.85 | -6.1 (-3.91%) | 150,721 |
| 8 Jan 2008 | INR | 167 | 169.9 | 152.1 | 155.95 | 155.95 | -8.4 (-5.11%) | 186,103 |
| 7 Jan 2008 | INR | 167.5 | 172.95 | 162.05 | 164.35 | 164.35 | -2.4 (-1.44%) | 231,921 |
| 4 Jan 2008 | INR | 172 | 175.5 | 165.1 | 166.75 | 166.75 | -3 (-1.77%) | 242,166 |
| 3 Jan 2008 | INR | 172.3 | 176.8 | 168.2 | 169.75 | 169.75 | -1.1 (-0.64%) | 675,047 |
| 2 Jan 2008 | INR | 161 | 177 | 161 | 170.85 | 170.85 | +10 (+6.22%) | 729,705 |
| 1 Jan 2008 | INR | 161.8 | 165 | 159 | 160.85 | 160.85 | +2.05 (+1.29%) | 270,978 |
| 31 Dec 2007 | INR | 159.5 | 165 | 158.1 | 158.8 | 158.8 | +1.75 (+1.11%) | 235,814 |
| 28 Dec 2007 | INR | 151.9 | 164 | 150 | 157.05 | 157.05 | +8.55 (+5.76%) | 374,554 |
| 27 Dec 2007 | INR | 151.5 | 151.9 | 147.25 | 148.5 | 148.5 | +0.65 (+0.44%) | 112,235 |
| 26 Dec 2007 | INR | 146 | 148.75 | 145 | 147.85 | 147.85 | +3.45 (+2.39%) | 125,249 |
| 24 Dec 2007 | INR | 144.4 | 148.5 | 143.2 | 144.4 | 144.4 | +4.2 (+3.00%) | 81,715 |
| 20 Dec 2007 | INR | 141.4 | 143.3 | 140 | 140.2 | 140.2 | +0.15 (+0.11%) | 37,886 |
| 19 Dec 2007 | INR | 142 | 146 | 138.1 | 140.05 | 140.05 | -0.6 (-0.43%) | 88,528 |
| 18 Dec 2007 | INR | 146 | 146 | 136 | 140.65 | 140.65 | -1.5 (-1.06%) | 81,671 |
| 17 Dec 2007 | INR | 152 | 152 | 141 | 142.15 | 142.15 | -6.95 (-4.66%) | 139,760 |
| 14 Dec 2007 | INR | 148 | 152 | 147 | 149.1 | 149.1 | +2.2 (+1.50%) | 243,054 |
| 13 Dec 2007 | INR | 147 | 149.9 | 145.1 | 146.9 | 146.9 | +0.3 (+0.20%) | 227,569 |
| 12 Dec 2007 | INR | 141.1 | 149.5 | 141.1 | 146.6 | 146.6 | +3.2 (+2.23%) | 197,154 |
| 11 Dec 2007 | INR | 147 | 148.5 | 143 | 143.4 | 143.4 | -0.6 (-0.42%) | 227,621 |
| 10 Dec 2007 | INR | 140.9 | 147 | 139.1 | 144 | 144 | +6.55 (+4.77%) | 178,404 |
| 7 Dec 2007 | INR | 143 | 143 | 135 | 137.45 | 137.45 | -3.35 (-2.38%) | 93,796 |
| 6 Dec 2007 | INR | 144 | 147.7 | 140 | 140.8 | 140.8 | +0.2 (+0.14%) | 178,529 |
| 5 Dec 2007 | INR | 136 | 144.5 | 135.25 | 140.6 | 140.6 | +5.15 (+3.80%) | 436,889 |
| 4 Dec 2007 | INR | 134 | 136.5 | 133 | 135.45 | 135.45 | +3.7 (+2.81%) | 144,782 |
| 3 Dec 2007 | INR | 129 | 141.8 | 129 | 131.75 | 131.75 | +4.3 (+3.37%) | 431,368 |
| 30 Nov 2007 | INR | 124.5 | 134 | 124.5 | 127.45 | 127.45 | +4.65 (+3.79%) | 421,223 |
| 29 Nov 2007 | INR | 128 | 128.5 | 122.3 | 122.8 | 122.8 | -0.1 (-0.08%) | 118,307 |
| 28 Nov 2007 | INR | 126.4 | 127 | 122.05 | 122.9 | 122.9 | -2.5 (-1.99%) | 43,855 |
| 27 Nov 2007 | INR | 125 | 126.5 | 123.6 | 125.4 | 125.4 | -1.05 (-0.83%) | 14,217 |
