| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 98.55 | 98.55 | 89.3 | 93.6 | 46.8 | -0.3 (-0.32%) | 42,419 |
| 3 Jan 2008 | INR | 93.9 | 93.9 | 93.9 | 93.9 | 46.95 | +4.45 (+4.97%) | 6,070 |
| 2 Jan 2008 | INR | 89.45 | 89.45 | 89.45 | 89.45 | 44.725 | +4.25 (+4.99%) | 4,399 |
| 1 Jan 2008 | INR | 85.2 | 85.2 | 85.2 | 85.2 | 42.6 | +4.05 (+4.99%) | 5,019 |
| 31 Dec 2007 | INR | 81.15 | 81.15 | 81.15 | 81.15 | 40.575 | +3.85 (+4.98%) | 51 |
| 28 Dec 2007 | INR | 77.3 | 77.3 | 77.3 | 77.3 | 38.65 | +3.65 (+4.96%) | 1,602 |
| 27 Dec 2007 | INR | 73.65 | 73.65 | 73.65 | 73.65 | 36.825 | +3.5 (+4.99%) | 2,287 |
| 26 Dec 2007 | INR | 70.1 | 70.15 | 70.1 | 70.15 | 35.075 | +3.3 (+4.94%) | 2,572 |
| 24 Dec 2007 | INR | 66.8 | 66.85 | 64.25 | 66.85 | 33.425 | +3.15 (+4.95%) | 7,840 |
| 20 Dec 2007 | INR | 65.7 | 65.7 | 60.8 | 63.7 | 31.85 | -3.2 (-4.78%) | 6,245 |
| 19 Dec 2007 | INR | 68.4 | 68.4 | 62.55 | 66.9 | 33.45 | +1.2 (+1.83%) | 11,978 |
| 18 Dec 2007 | INR | 65.7 | 68.25 | 65.7 | 65.7 | 32.85 | -3.45 (-4.99%) | 8,382 |
| 17 Dec 2007 | INR | 76.35 | 76.35 | 69.15 | 69.15 | 34.575 | -3.6 (-4.95%) | 22,225 |
| 14 Dec 2007 | INR | 72.75 | 72.75 | 72.75 | 72.75 | 36.375 | +3.45 (+4.98%) | 1,470 |
| 13 Dec 2007 | INR | 69.3 | 69.3 | 69.3 | 69.3 | 34.65 | +3.3 (+5%) | 6,112 |
| 12 Dec 2007 | INR | 66 | 66 | 66 | 66 | 33 | +3.1 (+4.93%) | 744 |
| 11 Dec 2007 | INR | 62.9 | 62.9 | 62.9 | 62.9 | 31.45 | +2.95 (+4.92%) | 2,606 |
| 10 Dec 2007 | INR | 59.95 | 59.95 | 59.95 | 59.95 | 29.975 | +2.85 (+4.99%) | 121 |
| 7 Dec 2007 | INR | 56.5 | 57.1 | 53.8 | 57.1 | 28.55 | +3.05 (+5.64%) | 6,616 |
| 6 Dec 2007 | INR | 56 | 56 | 54 | 54.05 | 27.025 | -0.45 (-0.83%) | 1,804 |
| 5 Dec 2007 | INR | 54 | 54.75 | 50.05 | 54.5 | 27.25 | +2.1 (+4.01%) | 2,742 |
| 4 Dec 2007 | INR | 53.3 | 54 | 52.35 | 52.4 | 26.2 | +0.4 (+0.77%) | 1,579 |
| 3 Dec 2007 | INR | 51.05 | 55 | 51.05 | 52 | 26 | -1.55 (-2.89%) | 1,909 |
| 30 Nov 2007 | INR | 49.15 | 53.6 | 49.15 | 53.55 | 26.775 | +2.25 (+4.39%) | 616 |
| 29 Nov 2007 | INR | 52 | 52.15 | 51.3 | 51.3 | 25.65 | -2.55 (-4.74%) | 1,990 |
| 28 Nov 2007 | INR | 53 | 54.95 | 51.6 | 53.85 | 26.925 | -0.15 (-0.28%) | 1,261 |
| 27 Nov 2007 | INR | 53.25 | 55.5 | 53.25 | 54 | 27 | -0.9 (-1.64%) | 645 |
| 26 Nov 2007 | INR | 55 | 55 | 52.05 | 54.9 | 27.45 | +1.6 (+3.00%) | 228 |
| 23 Nov 2007 | INR | 51.5 | 55 | 51.5 | 53.3 | 26.65 | -0.8 (-1.48%) | 1,325 |
| 22 Nov 2007 | INR | 54.1 | 57 | 54.1 | 54.1 | 27.05 | -2.8 (-4.92%) | 1,205 |
