| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 1,360.05 | 1,420 | 1,350.05 | 1,361.45 | 181.5267 | -28.55 (-2.05%) | 1,236 |
| 8 Jan 2008 | INR | 1,450 | 1,450 | 1,363.8 | 1,390 | 185.3333 | -26.75 (-1.89%) | 1,292 |
| 7 Jan 2008 | INR | 1,456 | 1,485 | 1,400 | 1,416.75 | 188.9 | -49.05 (-3.35%) | 2,958 |
| 4 Jan 2008 | INR | 1,508 | 1,508 | 1,461 | 1,465.8 | 195.44 | -14.2 (-0.96%) | 2,693 |
| 3 Jan 2008 | INR | 1,498.95 | 1,498.95 | 1,435 | 1,480 | 197.3333 | +10 (+0.68%) | 3,254 |
| 2 Jan 2008 | INR | 1,380 | 1,475 | 1,361.5 | 1,470 | 196 | +83.25 (+6.00%) | 4,469 |
| 1 Jan 2008 | INR | 1,420.05 | 1,422 | 1,376 | 1,386.75 | 184.9 | -32.25 (-2.27%) | 3,497 |
| 31 Dec 2007 | INR | 1,399 | 1,450 | 1,390 | 1,419 | 189.2 | +48 (+3.50%) | 6,466 |
| 28 Dec 2007 | INR | 1,320.95 | 1,388 | 1,320.95 | 1,371 | 182.8 | +50 (+3.79%) | 4,068 |
| 27 Dec 2007 | INR | 1,241 | 1,350 | 1,241 | 1,321 | 176.1333 | +71 (+5.68%) | 4,931 |
| 26 Dec 2007 | INR | 1,203.7 | 1,275.85 | 1,192.5 | 1,250 | 166.6667 | +70 (+5.93%) | 6,064 |
| 24 Dec 2007 | INR | 1,200 | 1,205 | 1,152.05 | 1,180 | 157.3333 | 0.0 (0.0%) | 3,736 |
| 20 Dec 2007 | INR | 1,170 | 1,218.9 | 1,170 | 1,180 | 157.3333 | +10 (+0.85%) | 1,868 |
| 19 Dec 2007 | INR | 1,207 | 1,207 | 1,145 | 1,170 | 156 | -12 (-1.02%) | 2,732 |
| 18 Dec 2007 | INR | 1,227.5 | 1,227.5 | 1,171.05 | 1,182 | 157.6 | -19 (-1.58%) | 1,080 |
| 17 Dec 2007 | INR | 1,271 | 1,271 | 1,200 | 1,201 | 160.1333 | +1 (+0.08%) | 2,548 |
| 14 Dec 2007 | INR | 1,229 | 1,229 | 1,192.1 | 1,200 | 160 | -0.05 (0.0%) | 1,511 |
| 13 Dec 2007 | INR | 1,204.8 | 1,224.95 | 1,190 | 1,200.05 | 160.0067 | +23.45 (+1.99%) | 3,507 |
| 12 Dec 2007 | INR | 1,115.05 | 1,209 | 1,115.05 | 1,176.6 | 156.88 | -27 (-2.24%) | 4,361 |
| 11 Dec 2007 | INR | 1,205 | 1,224.95 | 1,180.05 | 1,203.6 | 160.48 | +13.6 (+1.14%) | 1,107 |
| 10 Dec 2007 | INR | 1,248 | 1,248 | 1,190 | 1,190 | 158.6667 | -2 (-0.17%) | 14,325 |
| 7 Dec 2007 | INR | 1,230 | 1,230 | 1,185.05 | 1,192 | 158.9333 | -14 (-1.16%) | 2,149 |
| 6 Dec 2007 | INR | 1,152 | 1,250 | 1,152 | 1,206 | 160.8 | +2.5 (+0.21%) | 1,674 |
| 5 Dec 2007 | INR | 1,215 | 1,228 | 1,185 | 1,203.5 | 160.4667 | -6.5 (-0.54%) | 1,822 |
| 4 Dec 2007 | INR | 1,240 | 1,285 | 1,202.05 | 1,210 | 161.3333 | -24.05 (-1.95%) | 1,563 |
| 3 Dec 2007 | INR | 1,239 | 1,247 | 1,210 | 1,234.05 | 164.54 | +38.7 (+3.24%) | 1,986 |
| 30 Nov 2007 | INR | 1,239.75 | 1,239.75 | 1,195.05 | 1,195.35 | 159.38 | -29.65 (-2.42%) | 1,571 |
| 29 Nov 2007 | INR | 1,200 | 1,248.45 | 1,200 | 1,225 | 163.3333 | -1.35 (-0.11%) | 2,615 |
| 28 Nov 2007 | INR | 1,200 | 1,273.95 | 1,175.7 | 1,226.35 | 163.5133 | +46.35 (+3.93%) | 3,383 |
| 27 Nov 2007 | INR | 1,152.05 | 1,186.95 | 1,152.05 | 1,180 | 157.3333 | +1.2 (+0.10%) | 1,254 |
