| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 59.05 | 59.6 | 55.1 | 55.6 | 55.6 | -3.25 (-5.52%) | 7,529,190 |
| 9 Jan 2008 | INR | 59.5 | 59.75 | 57.45 | 58.85 | 58.85 | -0.9 (-1.51%) | 6,827,531 |
| 8 Jan 2008 | INR | 63.45 | 63.45 | 58.5 | 59.75 | 59.75 | -2.45 (-3.94%) | 10,081,567 |
| 7 Jan 2008 | INR | 62.5 | 63.6 | 62 | 62.2 | 62.2 | -1.45 (-2.28%) | 9,079,752 |
| 4 Jan 2008 | INR | 60.8 | 65 | 60.8 | 63.65 | 63.65 | +1.7 (+2.74%) | 19,534,791 |
| 3 Jan 2008 | INR | 62.5 | 63.5 | 61.2 | 61.95 | 61.95 | -0.25 (-0.40%) | 9,927,622 |
| 2 Jan 2008 | INR | 63 | 63.9 | 61.5 | 62.2 | 62.2 | -0.35 (-0.56%) | 7,772,102 |
| 1 Jan 2008 | INR | 62.25 | 63.8 | 62.05 | 62.55 | 62.55 | +0.3 (+0.48%) | 9,683,909 |
| 31 Dec 2007 | INR | 61.9 | 63.2 | 61.25 | 62.25 | 62.25 | +1.65 (+2.72%) | 14,217,833 |
| 28 Dec 2007 | INR | 58.5 | 60.9 | 57.85 | 60.6 | 60.6 | +2.1 (+3.59%) | 10,963,423 |
| 27 Dec 2007 | INR | 59.4 | 59.5 | 58.05 | 58.5 | 58.5 | -0.4 (-0.68%) | 7,399,351 |
| 26 Dec 2007 | INR | 59.5 | 59.85 | 58.6 | 58.9 | 58.9 | +0.1 (+0.17%) | 6,604,303 |
| 24 Dec 2007 | INR | 59 | 59.7 | 58.25 | 58.8 | 58.8 | +0.85 (+1.47%) | 6,952,376 |
| 20 Dec 2007 | INR | 59.8 | 60.25 | 57.45 | 57.95 | 57.95 | -1.65 (-2.77%) | 8,452,268 |
| 19 Dec 2007 | INR | 60 | 61.4 | 58.3 | 59.6 | 59.6 | +0.95 (+1.62%) | 19,090,644 |
| 18 Dec 2007 | INR | 57.5 | 59.4 | 56.1 | 58.65 | 58.65 | +1.5 (+2.62%) | 18,611,998 |
| 17 Dec 2007 | INR | 61 | 61.35 | 55.65 | 57.15 | 57.15 | -3.55 (-5.85%) | 16,532,956 |
| 14 Dec 2007 | INR | 60.85 | 62.45 | 60.45 | 60.7 | 60.7 | -0.35 (-0.57%) | 15,695,319 |
| 13 Dec 2007 | INR | 60.6 | 62.75 | 60.15 | 61.05 | 61.05 | +1.05 (+1.75%) | 28,748,261 |
| 12 Dec 2007 | INR | 57 | 61 | 57 | 60 | 60 | +1.6 (+2.74%) | 25,395,790 |
| 11 Dec 2007 | INR | 60.95 | 61 | 57.95 | 58.4 | 58.4 | -0.6 (-1.02%) | 32,367,686 |
| 10 Dec 2007 | INR | 55.5 | 59.75 | 54 | 59 | 59 | +4.3 (+7.86%) | 40,608,558 |
| 7 Dec 2007 | INR | 55.1 | 55.7 | 52.55 | 54.7 | 54.7 | +0.75 (+1.39%) | 15,981,940 |
| 6 Dec 2007 | INR | 56.5 | 57.45 | 53.5 | 53.95 | 53.95 | -1 (-1.82%) | 22,556,453 |
| 5 Dec 2007 | INR | 53 | 56.5 | 51.7 | 54.95 | 54.95 | +2.9 (+5.57%) | 37,254,328 |
| 4 Dec 2007 | INR | 50 | 53.15 | 50 | 52.05 | 52.05 | +0.55 (+1.07%) | 16,944,659 |
| 3 Dec 2007 | INR | 49.5 | 52 | 48.55 | 51.5 | 51.5 | +3.3 (+6.85%) | 24,232,049 |
| 30 Nov 2007 | INR | 47 | 48.65 | 46.55 | 48.2 | 48.2 | +1.7 (+3.66%) | 12,653,487 |
| 29 Nov 2007 | INR | 48.8 | 49.45 | 46.1 | 46.5 | 46.5 | -1.15 (-2.41%) | 12,011,954 |
| 28 Nov 2007 | INR | 48.5 | 50.75 | 47.3 | 47.65 | 47.65 | -0.25 (-0.52%) | 12,465,249 |
