| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 90 | 91 | 85 | 85.6 | 85.6 | -3.85 (-4.30%) | 169,170 |
| 3 Jan 2008 | INR | 94.9 | 96 | 88.5 | 89.45 | 89.45 | -3.2 (-3.45%) | 295,492 |
| 2 Jan 2008 | INR | 92.65 | 92.65 | 85 | 92.65 | 92.65 | +4.4 (+4.99%) | 515,697 |
| 1 Jan 2008 | INR | 88.25 | 88.25 | 86 | 88.25 | 88.25 | +4.2 (+5.00%) | 294,245 |
| 31 Dec 2007 | INR | 83.9 | 84.05 | 80.9 | 84.05 | 84.05 | +4 (+5.00%) | 192,967 |
| 28 Dec 2007 | INR | 78.75 | 80.05 | 75 | 80.05 | 80.05 | +3.8 (+4.98%) | 715,411 |
| 27 Dec 2007 | INR | 72.15 | 76.25 | 71.35 | 76.25 | 76.25 | +3.6 (+4.96%) | 135,583 |
| 26 Dec 2007 | INR | 72.5 | 73.4 | 70.15 | 72.65 | 72.65 | +2.45 (+3.49%) | 81,535 |
| 24 Dec 2007 | INR | 71 | 72.15 | 69 | 70.2 | 70.2 | -0.1 (-0.14%) | 69,387 |
| 20 Dec 2007 | INR | 75.4 | 75.4 | 69.15 | 70.3 | 70.3 | -2 (-2.77%) | 168,721 |
| 19 Dec 2007 | INR | 72.2 | 72.6 | 70 | 72.3 | 72.3 | +3.15 (+4.56%) | 191,731 |
| 18 Dec 2007 | INR | 72.3 | 72.3 | 67.1 | 69.15 | 69.15 | -0.1 (-0.14%) | 202,124 |
| 17 Dec 2007 | INR | 68 | 70.85 | 66 | 69.25 | 69.25 | +1.75 (+2.59%) | 276,898 |
| 14 Dec 2007 | INR | 68.5 | 69.9 | 67.05 | 67.5 | 67.5 | -0.05 (-0.07%) | 106,098 |
| 13 Dec 2007 | INR | 69.65 | 70 | 67.1 | 67.55 | 67.55 | -0.95 (-1.39%) | 111,243 |
| 12 Dec 2007 | INR | 64.25 | 69 | 64 | 68.5 | 68.5 | +1.85 (+2.78%) | 162,020 |
| 11 Dec 2007 | INR | 67.5 | 69.6 | 66.05 | 66.65 | 66.65 | +0.25 (+0.38%) | 162,117 |
| 10 Dec 2007 | INR | 65.1 | 67 | 64.9 | 66.4 | 66.4 | +2.3 (+3.59%) | 117,901 |
| 7 Dec 2007 | INR | 64.1 | 68.5 | 62.5 | 64.1 | 64.1 | -1.4 (-2.14%) | 97,108 |
| 6 Dec 2007 | INR | 70.15 | 70.15 | 64.5 | 65.5 | 65.5 | -1.35 (-2.02%) | 222,023 |
| 5 Dec 2007 | INR | 64.9 | 66.85 | 64.1 | 66.85 | 66.85 | +3.15 (+4.95%) | 400,568 |
| 4 Dec 2007 | INR | 61 | 63.8 | 58.1 | 63.7 | 63.7 | +3.7 (+6.17%) | 476,322 |
| 3 Dec 2007 | INR | 61.75 | 61.75 | 59.5 | 60 | 60 | 0.0 (0.0%) | 59,518 |
| 30 Nov 2007 | INR | 58.05 | 60 | 57 | 60 | 60 | +2.4 (+4.17%) | 77,897 |
| 29 Nov 2007 | INR | 61.7 | 61.75 | 57.1 | 57.6 | 57.6 | -1.45 (-2.46%) | 21,477 |
| 28 Nov 2007 | INR | 56.5 | 59.05 | 56.5 | 59.05 | 59.05 | +2.85 (+5.07%) | 48,428 |
| 27 Nov 2007 | INR | 57.8 | 57.8 | 56.1 | 56.2 | 56.2 | -0.95 (-1.66%) | 9,402 |
| 26 Nov 2007 | INR | 55.5 | 57.9 | 55.5 | 57.15 | 57.15 | +1 (+1.78%) | 32,166 |
| 23 Nov 2007 | INR | 56.05 | 57 | 54.25 | 56.15 | 56.15 | +0.45 (+0.81%) | 32,149 |
| 22 Nov 2007 | INR | 56.5 | 58.5 | 54.7 | 55.7 | 55.7 | -2.55 (-4.38%) | 35,240 |
