| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 120 | 123.3 | 116.05 | 119.6 | 119.6 | -1.8 (-1.48%) | 39,031 |
| 8 Jan 2008 | INR | 127.1 | 132 | 119 | 121.4 | 121.4 | -8.75 (-6.72%) | 44,469 |
| 7 Jan 2008 | INR | 133 | 136.85 | 128.7 | 130.15 | 130.15 | -4 (-2.98%) | 34,872 |
| 4 Jan 2008 | INR | 141.9 | 143.5 | 131.1 | 134.15 | 134.15 | -4.85 (-3.49%) | 60,676 |
| 3 Jan 2008 | INR | 140 | 147.9 | 137 | 139 | 139 | -3.95 (-2.76%) | 118,462 |
| 2 Jan 2008 | INR | 140 | 145 | 132.5 | 142.95 | 142.95 | +4.75 (+3.44%) | 125,552 |
| 1 Jan 2008 | INR | 135.9 | 143.1 | 132.2 | 138.2 | 138.2 | +4 (+2.98%) | 117,685 |
| 31 Dec 2007 | INR | 133.85 | 138 | 131 | 134.2 | 134.2 | +4.05 (+3.11%) | 101,040 |
| 28 Dec 2007 | INR | 123 | 132.9 | 123 | 130.15 | 130.15 | +1.2 (+0.93%) | 90,592 |
| 27 Dec 2007 | INR | 128 | 133.8 | 124.2 | 128.95 | 128.95 | +4.9 (+3.95%) | 138,092 |
| 26 Dec 2007 | INR | 122 | 126 | 118.05 | 124.05 | 124.05 | +3.2 (+2.65%) | 90,044 |
| 24 Dec 2007 | INR | 119 | 127 | 118 | 120.85 | 120.85 | +4.8 (+4.14%) | 91,437 |
| 20 Dec 2007 | INR | 126.4 | 128 | 113 | 116.05 | 116.05 | -7.2 (-5.84%) | 64,827 |
| 19 Dec 2007 | INR | 127.8 | 132 | 121.25 | 123.25 | 123.25 | -0.15 (-0.12%) | 63,895 |
| 18 Dec 2007 | INR | 122.05 | 132 | 120 | 123.4 | 123.4 | -0.95 (-0.76%) | 89,533 |
| 17 Dec 2007 | INR | 130 | 139.9 | 122 | 124.35 | 124.35 | -6.3 (-4.82%) | 200,032 |
| 14 Dec 2007 | INR | 143.45 | 145.2 | 129 | 130.65 | 130.65 | -10.65 (-7.54%) | 158,035 |
| 13 Dec 2007 | INR | 138.85 | 146.95 | 138.05 | 141.3 | 141.3 | +6 (+4.43%) | 353,241 |
| 12 Dec 2007 | INR | 117.85 | 137.75 | 113.8 | 135.3 | 135.3 | +16.05 (+13.46%) | 887,040 |
| 11 Dec 2007 | INR | 104 | 121 | 101.25 | 119.25 | 119.25 | +18.4 (+18.24%) | 795,479 |
| 10 Dec 2007 | INR | 96.5 | 102 | 95 | 100.85 | 100.85 | +3.65 (+3.76%) | 53,304 |
| 7 Dec 2007 | INR | 101 | 103 | 96.5 | 97.2 | 97.2 | -1.5 (-1.52%) | 42,237 |
| 6 Dec 2007 | INR | 98 | 105 | 96.1 | 98.7 | 98.7 | +3.55 (+3.73%) | 90,875 |
| 5 Dec 2007 | INR | 92.5 | 98.9 | 92.5 | 95.15 | 95.15 | +2.95 (+3.20%) | 48,423 |
| 4 Dec 2007 | INR | 95 | 95 | 91 | 92.2 | 92.2 | +0.05 (+0.05%) | 26,247 |
| 3 Dec 2007 | INR | 89.95 | 92.95 | 89.95 | 92.15 | 92.15 | +2.2 (+2.45%) | 34,285 |
| 30 Nov 2007 | INR | 89.8 | 92.95 | 89 | 89.95 | 89.95 | +0.45 (+0.50%) | 33,916 |
| 29 Nov 2007 | INR | 86.15 | 91.5 | 85.15 | 89.5 | 89.5 | +3.05 (+3.53%) | 36,036 |
| 28 Nov 2007 | INR | 87.55 | 91.9 | 85.5 | 86.45 | 86.45 | -1.1 (-1.26%) | 19,329 |
| 27 Nov 2007 | INR | 89.9 | 91 | 85.1 | 87.55 | 87.55 | -1 (-1.13%) | 16,092 |
