| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 123.65 | 131.9 | 123.55 | 128.55 | 128.55 | +4.7 (+3.79%) | 367,211 |
| 8 Jan 2008 | INR | 129 | 129.4 | 121.5 | 123.85 | 123.85 | -2.3 (-1.82%) | 79,778 |
| 7 Jan 2008 | INR | 125.9 | 129 | 124.5 | 126.15 | 126.15 | -0.7 (-0.55%) | 64,445 |
| 4 Jan 2008 | INR | 129.5 | 130 | 126.1 | 126.85 | 126.85 | -1.75 (-1.36%) | 61,494 |
| 3 Jan 2008 | INR | 129.9 | 131 | 128.15 | 128.6 | 128.6 | -1.3 (-1.00%) | 84,843 |
| 2 Jan 2008 | INR | 133.4 | 133.95 | 129.25 | 129.9 | 129.9 | -1.35 (-1.03%) | 97,395 |
| 1 Jan 2008 | INR | 135 | 137 | 130.2 | 131.25 | 131.25 | -2.5 (-1.87%) | 237,964 |
| 31 Dec 2007 | INR | 128.1 | 135.8 | 127.5 | 133.75 | 133.75 | +6.05 (+4.74%) | 480,680 |
| 28 Dec 2007 | INR | 128.1 | 128.85 | 125.95 | 127.7 | 127.7 | +0.95 (+0.75%) | 78,114 |
| 27 Dec 2007 | INR | 132 | 133.8 | 125.95 | 126.75 | 126.75 | -3.5 (-2.69%) | 182,173 |
| 26 Dec 2007 | INR | 138.6 | 138.6 | 129 | 130.25 | 130.25 | +1.1 (+0.85%) | 105,094 |
| 24 Dec 2007 | INR | 129.2 | 130 | 127 | 129.15 | 129.15 | +4.3 (+3.44%) | 98,631 |
| 20 Dec 2007 | INR | 124.75 | 130.5 | 123.05 | 124.85 | 124.85 | +2.05 (+1.67%) | 200,028 |
| 19 Dec 2007 | INR | 125 | 127.5 | 121.5 | 122.8 | 122.8 | -0.15 (-0.12%) | 105,678 |
| 18 Dec 2007 | INR | 124.1 | 126.45 | 120.1 | 122.95 | 122.95 | -1.05 (-0.85%) | 80,666 |
| 17 Dec 2007 | INR | 129.15 | 133.4 | 122.1 | 124 | 124 | -5.4 (-4.17%) | 106,085 |
| 14 Dec 2007 | INR | 133.5 | 133.5 | 128.5 | 129.4 | 129.4 | -1.7 (-1.30%) | 110,873 |
| 13 Dec 2007 | INR | 134 | 137 | 130.1 | 131.1 | 131.1 | -1.7 (-1.28%) | 180,028 |
| 12 Dec 2007 | INR | 133 | 135.5 | 131.5 | 132.8 | 132.8 | -1.05 (-0.78%) | 143,234 |
| 11 Dec 2007 | INR | 136 | 141.2 | 133 | 133.85 | 133.85 | -0.65 (-0.48%) | 350,915 |
| 10 Dec 2007 | INR | 142.2 | 143 | 133.5 | 134.5 | 134.5 | -3.95 (-2.85%) | 490,262 |
| 7 Dec 2007 | INR | 129.8 | 140.9 | 126.6 | 138.45 | 138.45 | +12.95 (+10.32%) | 2,501,506 |
| 6 Dec 2007 | INR | 125 | 131.8 | 120.5 | 125.5 | 125.5 | +2.8 (+2.28%) | 915,710 |
| 5 Dec 2007 | INR | 121.85 | 129.9 | 121.5 | 122.7 | 122.7 | +1.8 (+1.49%) | 835,397 |
| 4 Dec 2007 | INR | 127.8 | 127.8 | 120.3 | 120.9 | 120.9 | -4.8 (-3.82%) | 226,289 |
| 3 Dec 2007 | INR | 128.5 | 130.3 | 124 | 125.7 | 125.7 | -1.45 (-1.14%) | 292,705 |
| 30 Nov 2007 | INR | 125 | 132 | 118 | 127.15 | 127.15 | +3.3 (+2.66%) | 974,381 |
| 29 Nov 2007 | INR | 119.75 | 132.9 | 119.75 | 123.85 | 123.85 | +4.1 (+3.42%) | 980,771 |
| 28 Nov 2007 | INR | 101 | 119.75 | 100 | 119.75 | 119.75 | +19.75 (+19.75%) | 403,163 |
| 27 Nov 2007 | INR | 102 | 102.6 | 99.5 | 100 | 100 | -0.1 (-0.10%) | 30,568 |
