| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 194.9 | 195.5 | 169 | 171.9 | 171.9 | -19.6 (-10.23%) | 1,039,518 |
| 9 Jan 2008 | INR | 183.9 | 194.6 | 177.1 | 191.5 | 191.5 | +8.7 (+4.76%) | 1,416,652 |
| 8 Jan 2008 | INR | 192 | 193 | 181 | 182.8 | 182.8 | -6.35 (-3.36%) | 711,877 |
| 7 Jan 2008 | INR | 184 | 194.7 | 181 | 189.15 | 189.15 | +5.65 (+3.08%) | 1,506,844 |
| 4 Jan 2008 | INR | 179.1 | 188.9 | 178.2 | 183.5 | 183.5 | +6.3 (+3.56%) | 809,814 |
| 3 Jan 2008 | INR | 175 | 181 | 174.5 | 177.2 | 177.2 | +0.35 (+0.20%) | 164,473 |
| 2 Jan 2008 | INR | 185.5 | 185.5 | 174.5 | 176.85 | 176.85 | -5.95 (-3.25%) | 361,182 |
| 1 Jan 2008 | INR | 177.2 | 185 | 175 | 182.8 | 182.8 | +7.55 (+4.31%) | 599,726 |
| 31 Dec 2007 | INR | 179.5 | 180.9 | 174.25 | 175.25 | 175.25 | -3.3 (-1.85%) | 242,153 |
| 28 Dec 2007 | INR | 178 | 181.4 | 175.5 | 178.55 | 178.55 | -0.45 (-0.25%) | 291,560 |
| 27 Dec 2007 | INR | 185.25 | 188 | 177.1 | 179 | 179 | -4.75 (-2.59%) | 565,373 |
| 26 Dec 2007 | INR | 177.65 | 185.9 | 176.15 | 183.75 | 183.75 | +9.5 (+5.45%) | 1,688,605 |
| 24 Dec 2007 | INR | 172.9 | 178.7 | 151 | 174.25 | 174.25 | +5.45 (+3.23%) | 1,001,209 |
| 20 Dec 2007 | INR | 184.7 | 184.7 | 165.1 | 168.8 | 168.8 | -12.3 (-6.79%) | 1,050,065 |
| 19 Dec 2007 | INR | 186.7 | 195.35 | 173.05 | 181.1 | 181.1 | -1.15 (-0.63%) | 2,424,655 |
| 18 Dec 2007 | INR | 180 | 189.4 | 175 | 182.25 | 182.25 | +3.4 (+1.90%) | 1,385,721 |
| 17 Dec 2007 | INR | 182.6 | 195.7 | 174.9 | 178.85 | 178.85 | -6.75 (-3.64%) | 1,866,143 |
| 14 Dec 2007 | INR | 171.4 | 192.4 | 170.5 | 185.6 | 185.6 | +15.7 (+9.24%) | 3,423,486 |
| 13 Dec 2007 | INR | 177.7 | 178.9 | 167.5 | 169.9 | 169.9 | -6.3 (-3.58%) | 629,305 |
| 12 Dec 2007 | INR | 160 | 179.8 | 155.1 | 176.2 | 176.2 | +13.05 (+8.00%) | 2,008,767 |
| 11 Dec 2007 | INR | 164.35 | 171 | 160 | 163.15 | 163.15 | +1.25 (+0.77%) | 1,486,760 |
| 10 Dec 2007 | INR | 170 | 173 | 156.1 | 161.9 | 161.9 | -3.45 (-2.09%) | 2,403,940 |
| 7 Dec 2007 | INR | 143 | 172.5 | 142 | 165.35 | 165.35 | +24.1 (+17.06%) | 2,914,764 |
| 6 Dec 2007 | INR | 147 | 148.15 | 139 | 141.25 | 141.25 | -3.3 (-2.28%) | 438,326 |
| 5 Dec 2007 | INR | 140 | 147.1 | 137.15 | 144.55 | 144.55 | +6.4 (+4.63%) | 658,566 |
| 4 Dec 2007 | INR | 136.9 | 142.8 | 136 | 138.15 | 138.15 | +2.45 (+1.81%) | 396,183 |
| 3 Dec 2007 | INR | 137.5 | 140 | 134.5 | 135.7 | 135.7 | -1.6 (-1.17%) | 322,129 |
| 30 Nov 2007 | INR | 130 | 138.3 | 128 | 137.3 | 137.3 | +9.85 (+7.73%) | 570,251 |
| 29 Nov 2007 | INR | 135.9 | 136.6 | 125.6 | 127.45 | 127.45 | -6.1 (-4.57%) | 667,008 |
| 28 Nov 2007 | INR | 140 | 140 | 129.55 | 133.55 | 133.55 | -5 (-3.61%) | 507,958 |
