| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 170 | 170 | 161.4 | 162.6 | 162.6 | -7.25 (-4.27%) | 12,946 |
| 3 Jan 2008 | INR | 168 | 173.9 | 162 | 169.85 | 169.85 | +1.45 (+0.86%) | 12,176 |
| 2 Jan 2008 | INR | 175 | 175 | 164.4 | 168.4 | 168.4 | -4.6 (-2.66%) | 12,996 |
| 1 Jan 2008 | INR | 185.95 | 188 | 172 | 173 | 173 | -8.05 (-4.45%) | 36,422 |
| 31 Dec 2007 | INR | 181.95 | 182.7 | 175 | 181.05 | 181.05 | +7.05 (+4.05%) | 39,899 |
| 28 Dec 2007 | INR | 170 | 174 | 170 | 174 | 174 | +8.25 (+4.98%) | 16,856 |
| 27 Dec 2007 | INR | 160 | 165.75 | 159.2 | 165.75 | 165.75 | +6.95 (+4.38%) | 18,628 |
| 26 Dec 2007 | INR | 147.05 | 159.2 | 147 | 158.8 | 158.8 | +8.8 (+5.87%) | 27,796 |
| 24 Dec 2007 | INR | 153.2 | 154.8 | 144.15 | 150 | 150 | -0.25 (-0.17%) | 23,987 |
| 20 Dec 2007 | INR | 149.9 | 150.35 | 141.1 | 150.25 | 150.25 | +7.05 (+4.92%) | 91,864 |
| 19 Dec 2007 | INR | 142.8 | 143.2 | 138 | 143.2 | 143.2 | +6.8 (+4.99%) | 26,865 |
| 18 Dec 2007 | INR | 130.3 | 136.4 | 130.3 | 136.4 | 136.4 | +6.45 (+4.96%) | 14,288 |
| 17 Dec 2007 | INR | 139 | 143.5 | 129.9 | 129.95 | 129.95 | -6.75 (-4.94%) | 41,386 |
| 14 Dec 2007 | INR | 133 | 136.7 | 131 | 136.7 | 136.7 | +6.5 (+4.99%) | 24,500 |
| 13 Dec 2007 | INR | 130.2 | 130.2 | 125 | 130.2 | 130.2 | +6.2 (+5.00%) | 17,593 |
| 12 Dec 2007 | INR | 128 | 128 | 121.7 | 124 | 124 | +1.25 (+1.02%) | 6,890 |
| 11 Dec 2007 | INR | 125 | 125 | 121.05 | 122.75 | 122.75 | -2.15 (-1.72%) | 2,527 |
| 10 Dec 2007 | INR | 128 | 128 | 122.3 | 124.9 | 124.9 | +0.05 (+0.04%) | 2,822 |
| 7 Dec 2007 | INR | 130 | 131.3 | 123.05 | 124.85 | 124.85 | -0.2 (-0.16%) | 16,050 |
| 6 Dec 2007 | INR | 120 | 125.05 | 120 | 125.05 | 125.05 | +5.95 (+5.00%) | 7,244 |
| 5 Dec 2007 | INR | 129 | 129 | 118 | 119.1 | 119.1 | -4.9 (-3.95%) | 2,899 |
| 4 Dec 2007 | INR | 124 | 125 | 116.8 | 124 | 124 | +4.95 (+4.16%) | 7,044 |
| 3 Dec 2007 | INR | 119.05 | 119.05 | 115.5 | 119.05 | 119.05 | +5.65 (+4.98%) | 5,235 |
| 30 Nov 2007 | INR | 113 | 113.4 | 110.1 | 113.4 | 113.4 | +5.4 (+5%) | 605 |
| 29 Nov 2007 | INR | 106 | 110.6 | 106 | 108 | 108 | -2.85 (-2.57%) | 983 |
| 28 Nov 2007 | INR | 113.2 | 113.2 | 110.85 | 110.85 | 110.85 | -4.15 (-3.61%) | 701 |
| 27 Nov 2007 | INR | 122 | 122 | 115 | 115 | 115 | -5.95 (-4.92%) | 2,530 |
| 26 Nov 2007 | INR | 116.6 | 121 | 113.1 | 120.95 | 120.95 | +1.95 (+1.64%) | 2,001 |
| 23 Nov 2007 | INR | 115 | 120.1 | 115 | 119 | 119 | +0.25 (+0.21%) | 3,306 |
| 22 Nov 2007 | INR | 119.15 | 119.15 | 113.2 | 118.75 | 118.75 | -0.4 (-0.34%) | 2,060 |
