| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2008 | INR | 133.9 | 135.4 | 131.1 | 132.15 | 132.15 | -1.1 (-0.83%) | 57,852 |
| 31 Dec 2007 | INR | 135 | 135 | 132 | 133.25 | 133.25 | +2.3 (+1.76%) | 52,962 |
| 28 Dec 2007 | INR | 130.75 | 135 | 127.1 | 130.95 | 130.95 | +1.15 (+0.89%) | 78,563 |
| 27 Dec 2007 | INR | 134.4 | 134.9 | 129 | 129.8 | 129.8 | -2.2 (-1.67%) | 42,018 |
| 26 Dec 2007 | INR | 135 | 137.8 | 131 | 132 | 132 | -0.1 (-0.08%) | 116,040 |
| 24 Dec 2007 | INR | 126 | 136 | 126 | 132.1 | 132.1 | +7.5 (+6.02%) | 150,639 |
| 20 Dec 2007 | INR | 133.4 | 133.5 | 123.05 | 124.6 | 124.6 | -6.65 (-5.07%) | 123,854 |
| 19 Dec 2007 | INR | 135 | 140.5 | 129.75 | 131.25 | 131.25 | +3.5 (+2.74%) | 587,185 |
| 18 Dec 2007 | INR | 144 | 144 | 126.15 | 127.75 | 127.75 | -12.4 (-8.85%) | 196,013 |
| 17 Dec 2007 | INR | 158.4 | 158.4 | 140.15 | 140.15 | 140.15 | -15.55 (-9.99%) | 139,694 |
| 14 Dec 2007 | INR | 168.6 | 175.45 | 151.2 | 155.7 | 155.7 | -3.8 (-2.38%) | 1,155,115 |
| 13 Dec 2007 | INR | 144 | 159.5 | 136.55 | 159.5 | 159.5 | +26.55 (+19.97%) | 475,598 |
| 12 Dec 2007 | INR | 110.8 | 132.95 | 110 | 132.95 | 132.95 | +22.15 (+19.99%) | 508,275 |
| 11 Dec 2007 | INR | 106 | 114.5 | 105.1 | 110.8 | 110.8 | +5.9 (+5.62%) | 223,107 |
| 10 Dec 2007 | INR | 103 | 106.4 | 102 | 104.9 | 104.9 | +2.2 (+2.14%) | 55,920 |
| 7 Dec 2007 | INR | 104 | 107.75 | 100.5 | 102.7 | 102.7 | +3 (+3.01%) | 170,875 |
| 6 Dec 2007 | INR | 103.95 | 104.9 | 99 | 99.7 | 99.7 | -0.9 (-0.89%) | 53,154 |
| 5 Dec 2007 | INR | 103.65 | 107 | 100 | 100.6 | 100.6 | -2.8 (-2.71%) | 95,195 |
| 4 Dec 2007 | INR | 100.5 | 109 | 96.5 | 103.4 | 103.4 | +2.6 (+2.58%) | 131,335 |
| 3 Dec 2007 | INR | 96 | 106 | 93 | 100.8 | 100.8 | +9.1 (+9.92%) | 195,064 |
| 30 Nov 2007 | INR | 89.55 | 96 | 89.55 | 91.7 | 91.7 | +2.85 (+3.21%) | 53,616 |
| 29 Nov 2007 | INR | 91.05 | 93.8 | 88.25 | 88.85 | 88.85 | -1.15 (-1.28%) | 9,253 |
| 28 Nov 2007 | INR | 92.9 | 92.95 | 88.35 | 90 | 90 | -1.05 (-1.15%) | 27,299 |
| 27 Nov 2007 | INR | 90.3 | 92.45 | 90.1 | 91.05 | 91.05 | -1.15 (-1.25%) | 6,379 |
| 26 Nov 2007 | INR | 97 | 97 | 90 | 92.2 | 92.2 | +3.35 (+3.77%) | 19,467 |
| 23 Nov 2007 | INR | 92 | 92 | 88.1 | 88.85 | 88.85 | -0.85 (-0.95%) | 17,282 |
| 22 Nov 2007 | INR | 90 | 91 | 87.05 | 89.7 | 89.7 | -1.05 (-1.16%) | 45,792 |
| 21 Nov 2007 | INR | 99 | 103 | 88.05 | 90.75 | 90.75 | -5.7 (-5.91%) | 95,479 |
| 20 Nov 2007 | INR | 94.95 | 103 | 91.25 | 96.45 | 96.45 | +4.55 (+4.95%) | 143,488 |
| 19 Nov 2007 | INR | 87.3 | 93.5 | 87.3 | 91.9 | 91.9 | +3.4 (+3.84%) | 34,453 |
