| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 148 | 157 | 146.85 | 147 | 14.7 | -7.55 (-4.89%) | 130,329 |
| 2 Jan 2008 | INR | 149 | 156.5 | 132.15 | 154.55 | 15.455 | +12.25 (+8.61%) | 206,377 |
| 1 Jan 2008 | INR | 133 | 142.3 | 133 | 142.3 | 14.23 | +12.9 (+9.97%) | 148,883 |
| 31 Dec 2007 | INR | 120 | 129.4 | 120 | 129.4 | 12.94 | +11.75 (+9.99%) | 80,049 |
| 28 Dec 2007 | INR | 106.1 | 119.9 | 106.1 | 117.65 | 11.765 | +4 (+3.52%) | 130,500 |
| 27 Dec 2007 | INR | 110.4 | 115 | 109.5 | 113.65 | 11.365 | +8.7 (+8.29%) | 198,621 |
| 26 Dec 2007 | INR | 96.9 | 110.5 | 95 | 104.95 | 10.495 | +11.4 (+12.19%) | 326,462 |
| 24 Dec 2007 | INR | 82 | 96.4 | 81.4 | 93.55 | 9.355 | +12.2 (+15.00%) | 156,891 |
| 20 Dec 2007 | INR | 84.05 | 87.35 | 80.15 | 81.35 | 8.135 | -4.7 (-5.46%) | 20,922 |
| 19 Dec 2007 | INR | 89.95 | 93.5 | 85.05 | 86.05 | 8.605 | +0.9 (+1.06%) | 52,430 |
| 18 Dec 2007 | INR | 85 | 92.5 | 84 | 85.15 | 8.515 | -1.65 (-1.90%) | 86,051 |
| 17 Dec 2007 | INR | 87 | 98.45 | 85.1 | 86.8 | 8.68 | +4.75 (+5.79%) | 255,052 |
| 14 Dec 2007 | INR | 74.9 | 87.45 | 74 | 82.05 | 8.205 | +9.1 (+12.47%) | 131,653 |
| 13 Dec 2007 | INR | 72 | 74.95 | 71 | 72.95 | 7.295 | +1.85 (+2.60%) | 60,286 |
| 12 Dec 2007 | INR | 71 | 72.75 | 70.1 | 71.1 | 7.11 | +0.1 (+0.14%) | 28,437 |
| 11 Dec 2007 | INR | 72.4 | 74 | 70.1 | 71 | 7.1 | 0.0 (0.0%) | 66,690 |
| 10 Dec 2007 | INR | 73.35 | 74 | 68.05 | 71 | 7.1 | +5.4 (+8.23%) | 89,526 |
| 7 Dec 2007 | INR | 71.8 | 72.9 | 65.15 | 65.6 | 6.56 | -4.2 (-6.02%) | 47,821 |
| 6 Dec 2007 | INR | 74 | 79.4 | 67.6 | 69.8 | 6.98 | +1.8 (+2.65%) | 109,280 |
| 5 Dec 2007 | INR | 56.6 | 68 | 56.5 | 68 | 6.8 | +11.3 (+19.93%) | 192,338 |
| 4 Dec 2007 | INR | 62 | 62 | 51 | 56.7 | 5.67 | -4.6 (-7.50%) | 38,111 |
| 3 Dec 2007 | INR | 61.9 | 62.15 | 60.05 | 61.3 | 6.13 | +0.8 (+1.32%) | 17,688 |
| 30 Nov 2007 | INR | 60 | 61.5 | 59.1 | 60.5 | 6.05 | +0.5 (+0.83%) | 14,340 |
| 29 Nov 2007 | INR | 58.2 | 61.75 | 58.2 | 60 | 6 | +1.95 (+3.36%) | 10,145 |
| 28 Nov 2007 | INR | 60 | 62.5 | 58.05 | 58.05 | 5.805 | -1.4 (-2.35%) | 19,798 |
| 27 Nov 2007 | INR | 60.95 | 60.95 | 59.35 | 59.45 | 5.945 | -1.1 (-1.82%) | 4,802 |
| 26 Nov 2007 | INR | 63.35 | 63.35 | 59.5 | 60.55 | 6.055 | +1.75 (+2.98%) | 18,436 |
| 23 Nov 2007 | INR | 60.05 | 60.5 | 58 | 58.8 | 5.88 | -2.1 (-3.45%) | 19,415 |
| 22 Nov 2007 | INR | 58.15 | 63 | 57.05 | 60.9 | 6.09 | -0.1 (-0.16%) | 26,434 |
| 21 Nov 2007 | INR | 59.75 | 65 | 57.4 | 61 | 6.1 | +1.2 (+2.01%) | 33,268 |
