| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 154.9 | 162 | 149.5 | 155.5 | 155.5 | +1.85 (+1.20%) | 54,743 |
| 8 Jan 2008 | INR | 162.5 | 163.55 | 150.25 | 153.65 | 153.65 | -7.75 (-4.80%) | 36,694 |
| 7 Jan 2008 | INR | 163.3 | 167.7 | 160 | 161.4 | 161.4 | -2.55 (-1.56%) | 46,691 |
| 4 Jan 2008 | INR | 169.6 | 174.3 | 161.25 | 163.95 | 163.95 | -5.65 (-3.33%) | 87,307 |
| 3 Jan 2008 | INR | 169 | 177.45 | 168 | 169.6 | 169.6 | -2.15 (-1.25%) | 113,437 |
| 2 Jan 2008 | INR | 166 | 177.8 | 164.05 | 171.75 | 171.75 | +8.6 (+5.27%) | 336,530 |
| 1 Jan 2008 | INR | 156 | 169 | 156 | 163.15 | 163.15 | +3.95 (+2.48%) | 389,849 |
| 31 Dec 2007 | INR | 159 | 162 | 157 | 159.2 | 159.2 | +3.95 (+2.54%) | 66,547 |
| 28 Dec 2007 | INR | 155 | 160 | 152.1 | 155.25 | 155.25 | -0.75 (-0.48%) | 93,834 |
| 27 Dec 2007 | INR | 158.9 | 163.9 | 155 | 156 | 156 | +6.4 (+4.28%) | 120,714 |
| 26 Dec 2007 | INR | 150.8 | 153.7 | 149 | 149.6 | 149.6 | -1.2 (-0.80%) | 21,086 |
| 24 Dec 2007 | INR | 149.85 | 152.5 | 148.55 | 150.8 | 150.8 | +3.95 (+2.69%) | 42,812 |
| 20 Dec 2007 | INR | 147.5 | 149 | 140 | 146.85 | 146.85 | +2.8 (+1.94%) | 57,988 |
| 19 Dec 2007 | INR | 148 | 153.9 | 142 | 144.05 | 144.05 | +1 (+0.70%) | 47,440 |
| 18 Dec 2007 | INR | 140 | 147.5 | 138.25 | 143.05 | 143.05 | +2.05 (+1.45%) | 31,391 |
| 17 Dec 2007 | INR | 150.5 | 154.9 | 138.25 | 141 | 141 | -9.1 (-6.06%) | 49,604 |
| 14 Dec 2007 | INR | 153.9 | 156.9 | 149 | 150.1 | 150.1 | -1.1 (-0.73%) | 95,223 |
| 13 Dec 2007 | INR | 142 | 157 | 139.05 | 151.2 | 151.2 | +11.45 (+8.19%) | 297,241 |
| 12 Dec 2007 | INR | 139.8 | 141 | 138 | 139.75 | 139.75 | +0.6 (+0.43%) | 55,483 |
| 11 Dec 2007 | INR | 141.4 | 141.4 | 138.2 | 139.15 | 139.15 | -0.15 (-0.11%) | 20,655 |
| 10 Dec 2007 | INR | 138 | 140 | 136.55 | 139.3 | 139.3 | +1.35 (+0.98%) | 15,641 |
| 7 Dec 2007 | INR | 138.15 | 140 | 136.25 | 137.95 | 137.95 | +0.85 (+0.62%) | 24,744 |
| 6 Dec 2007 | INR | 138.45 | 142 | 136.25 | 137.1 | 137.1 | +0.85 (+0.62%) | 43,931 |
| 5 Dec 2007 | INR | 138.55 | 138.55 | 135 | 136.25 | 136.25 | +0.25 (+0.18%) | 19,131 |
| 4 Dec 2007 | INR | 139.95 | 139.95 | 136 | 136 | 136 | -2.05 (-1.48%) | 17,572 |
| 3 Dec 2007 | INR | 141 | 141 | 134.1 | 138.05 | 138.05 | +3.05 (+2.26%) | 20,743 |
| 30 Nov 2007 | INR | 139.7 | 139.7 | 135 | 135 | 135 | -0.15 (-0.11%) | 5,897 |
| 29 Nov 2007 | INR | 140.5 | 142 | 135 | 135.15 | 135.15 | -4.35 (-3.12%) | 14,943 |
| 28 Nov 2007 | INR | 132.2 | 140 | 132.2 | 139.5 | 139.5 | +5.95 (+4.46%) | 41,383 |
| 27 Nov 2007 | INR | 131 | 135.05 | 130.15 | 133.55 | 133.55 | +0.5 (+0.38%) | 9,283 |
