| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 75 | 77.8 | 73.75 | 74.95 | 74.95 | -0.8 (-1.06%) | 368,304 |
| 8 Jan 2008 | INR | 79.45 | 81.5 | 74.5 | 75.75 | 75.75 | -2.55 (-3.26%) | 800,954 |
| 7 Jan 2008 | INR | 80 | 82 | 78 | 78.3 | 78.3 | -1.1 (-1.39%) | 1,037,496 |
| 4 Jan 2008 | INR | 79.95 | 83.25 | 78.3 | 79.4 | 79.4 | +0.9 (+1.15%) | 1,746,737 |
| 3 Jan 2008 | INR | 71 | 82.5 | 70 | 78.5 | 78.5 | +8 (+11.35%) | 3,453,757 |
| 2 Jan 2008 | INR | 72.1 | 74.55 | 70.1 | 70.5 | 70.5 | -0.35 (-0.49%) | 646,669 |
| 1 Jan 2008 | INR | 69.45 | 74.95 | 68.55 | 70.85 | 70.85 | +2.2 (+3.20%) | 1,007,482 |
| 31 Dec 2007 | INR | 69.45 | 70.5 | 68.25 | 68.65 | 68.65 | +0.35 (+0.51%) | 256,917 |
| 28 Dec 2007 | INR | 69 | 69 | 68.1 | 68.3 | 68.3 | +0.15 (+0.22%) | 83,402 |
| 27 Dec 2007 | INR | 69.4 | 69.5 | 67.75 | 68.15 | 68.15 | -0.3 (-0.44%) | 87,416 |
| 26 Dec 2007 | INR | 69.8 | 69.8 | 67.6 | 68.45 | 68.45 | +0.2 (+0.29%) | 478,189 |
| 24 Dec 2007 | INR | 69.45 | 70 | 67.55 | 68.25 | 68.25 | +0.1 (+0.15%) | 399,856 |
| 20 Dec 2007 | INR | 69 | 69.4 | 67.7 | 68.15 | 68.15 | -0.2 (-0.29%) | 136,264 |
| 19 Dec 2007 | INR | 70 | 71.8 | 67.65 | 68.35 | 68.35 | -0.8 (-1.16%) | 827,060 |
| 18 Dec 2007 | INR | 69 | 71.1 | 67.6 | 69.15 | 69.15 | +0.75 (+1.10%) | 175,424 |
| 17 Dec 2007 | INR | 73.4 | 74.4 | 67.55 | 68.4 | 68.4 | -3 (-4.20%) | 670,127 |
| 14 Dec 2007 | INR | 70.85 | 76.5 | 70 | 71.4 | 71.4 | +1.85 (+2.66%) | 770,573 |
| 13 Dec 2007 | INR | 71 | 71 | 68.65 | 69.55 | 69.55 | -0.45 (-0.64%) | 46,327 |
| 12 Dec 2007 | INR | 69 | 71 | 69 | 70 | 70 | -0.25 (-0.36%) | 58,558 |
| 11 Dec 2007 | INR | 74.75 | 74.75 | 69.75 | 70.25 | 70.25 | -1.1 (-1.54%) | 38,310 |
| 10 Dec 2007 | INR | 69.75 | 74.85 | 69.75 | 71.35 | 71.35 | +2.3 (+3.33%) | 191,807 |
| 7 Dec 2007 | INR | 69 | 69.95 | 68.5 | 69.05 | 69.05 | +0.05 (+0.07%) | 60,951 |
| 6 Dec 2007 | INR | 70 | 70.95 | 68.5 | 69 | 69 | +0.5 (+0.73%) | 60,131 |
| 5 Dec 2007 | INR | 69.5 | 70 | 68.1 | 68.5 | 68.5 | -0.6 (-0.87%) | 43,320 |
| 4 Dec 2007 | INR | 69.7 | 70.45 | 68 | 69.1 | 69.1 | +0.4 (+0.58%) | 43,485 |
| 3 Dec 2007 | INR | 65.7 | 69.45 | 65.25 | 68.7 | 68.7 | +3.3 (+5.05%) | 53,024 |
| 30 Nov 2007 | INR | 65.6 | 66.3 | 64.5 | 65.4 | 65.4 | -0.75 (-1.13%) | 32,286 |
| 29 Nov 2007 | INR | 66.5 | 67.25 | 66 | 66.15 | 66.15 | +0.05 (+0.08%) | 330,120 |
| 28 Nov 2007 | INR | 67.45 | 67.5 | 66 | 66.1 | 66.1 | -0.6 (-0.90%) | 13,602 |
| 27 Nov 2007 | INR | 66.95 | 67.25 | 66 | 66.7 | 66.7 | +0.25 (+0.38%) | 17,542 |
