| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2008 | INR | 63 | 63 | 53.2 | 57.25 | 57.25 | -1.5 (-2.55%) | 17,875 |
| 1 Jan 2008 | INR | 59.7 | 61.4 | 57.5 | 58.75 | 58.75 | +2.45 (+4.35%) | 33,186 |
| 31 Dec 2007 | INR | 52.9 | 56.3 | 52 | 56.3 | 56.3 | +5.1 (+9.96%) | 10,863 |
| 28 Dec 2007 | INR | 52.05 | 53.25 | 50.05 | 51.2 | 51.2 | -2.8 (-5.19%) | 21,783 |
| 27 Dec 2007 | INR | 55.8 | 56.9 | 53.05 | 54 | 54 | -0.1 (-0.18%) | 16,426 |
| 26 Dec 2007 | INR | 55.8 | 55.8 | 52.3 | 54.1 | 54.1 | +1.65 (+3.15%) | 16,719 |
| 24 Dec 2007 | INR | 57.95 | 57.95 | 50.7 | 52.45 | 52.45 | -2.35 (-4.29%) | 12,368 |
| 20 Dec 2007 | INR | 63.9 | 64.6 | 54.8 | 54.8 | 54.8 | -6.05 (-9.94%) | 59,827 |
| 19 Dec 2007 | INR | 52.9 | 61.35 | 52.9 | 60.85 | 60.85 | +9.7 (+18.96%) | 108,708 |
| 18 Dec 2007 | INR | 47 | 52 | 43 | 51.15 | 51.15 | +4.6 (+9.88%) | 42,412 |
| 17 Dec 2007 | INR | 56.5 | 56.5 | 45 | 46.55 | 46.55 | -0.55 (-1.17%) | 80,891 |
| 14 Dec 2007 | INR | 44.65 | 47.1 | 38.5 | 47.1 | 47.1 | +7.45 (+18.79%) | 61,527 |
| 13 Dec 2007 | INR | 44 | 44 | 39 | 39.65 | 39.65 | -0.95 (-2.34%) | 29,812 |
| 12 Dec 2007 | INR | 41 | 41.4 | 40 | 40.6 | 40.6 | +0.5 (+1.25%) | 6,256 |
| 11 Dec 2007 | INR | 44.9 | 44.9 | 39.65 | 40.1 | 40.1 | -0.55 (-1.35%) | 10,451 |
| 10 Dec 2007 | INR | 46.8 | 46.8 | 39.7 | 40.65 | 40.65 | +1.4 (+3.57%) | 27,197 |
| 7 Dec 2007 | INR | 39.8 | 40.95 | 38 | 39.25 | 39.25 | +1.15 (+3.02%) | 25,444 |
| 6 Dec 2007 | INR | 38.65 | 40 | 37.5 | 38.1 | 38.1 | -0.95 (-2.43%) | 7,478 |
| 5 Dec 2007 | INR | 39.9 | 40 | 35.1 | 39.05 | 39.05 | +1.05 (+2.76%) | 7,526 |
| 4 Dec 2007 | INR | 43 | 43 | 37.05 | 38 | 38 | +0.6 (+1.60%) | 9,235 |
| 3 Dec 2007 | INR | 39 | 39.65 | 35.85 | 37.4 | 37.4 | +2.45 (+7.01%) | 13,722 |
| 30 Nov 2007 | INR | 38.8 | 38.8 | 34.65 | 34.95 | 34.95 | -0.1 (-0.29%) | 2,915 |
| 29 Nov 2007 | INR | 36.6 | 36.6 | 34.9 | 35.05 | 35.05 | -0.95 (-2.64%) | 6,403 |
| 28 Nov 2007 | INR | 39 | 39 | 35.25 | 36 | 36 | +0.5 (+1.41%) | 5,314 |
| 27 Nov 2007 | INR | 38.9 | 38.9 | 34.5 | 35.5 | 35.5 | +0.3 (+0.85%) | 5,771 |
| 26 Nov 2007 | INR | 34.3 | 35.65 | 34.3 | 35.2 | 35.2 | +0.3 (+0.86%) | 4,511 |
| 23 Nov 2007 | INR | 33.3 | 35.25 | 33.3 | 34.9 | 34.9 | +0.2 (+0.58%) | 2,600 |
| 22 Nov 2007 | INR | 35.9 | 35.9 | 33.85 | 34.7 | 34.7 | -0.7 (-1.98%) | 3,966 |
| 21 Nov 2007 | INR | 36.8 | 36.8 | 35.1 | 35.4 | 35.4 | -0.6 (-1.67%) | 6,660 |
| 20 Nov 2007 | INR | 33.65 | 37 | 33.65 | 36 | 36 | +0.55 (+1.55%) | 11,934 |
