| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 169 | 171.8 | 164 | 165.95 | 165.95 | -4 (-2.35%) | 84,794 |
| 8 Jan 2008 | INR | 182 | 184.9 | 167.05 | 169.95 | 169.95 | -9.75 (-5.43%) | 134,328 |
| 7 Jan 2008 | INR | 173 | 188.8 | 172.35 | 179.7 | 179.7 | +5 (+2.86%) | 367,776 |
| 4 Jan 2008 | INR | 175 | 183 | 173 | 174.7 | 174.7 | -1.65 (-0.94%) | 161,539 |
| 3 Jan 2008 | INR | 183.25 | 184 | 175.05 | 176.35 | 176.35 | -7.8 (-4.24%) | 130,177 |
| 2 Jan 2008 | INR | 186.7 | 191.4 | 182 | 184.15 | 184.15 | +1.1 (+0.60%) | 396,001 |
| 1 Jan 2008 | INR | 177.8 | 185.9 | 176.9 | 183.05 | 183.05 | +7.15 (+4.06%) | 488,597 |
| 31 Dec 2007 | INR | 205.1 | 205.1 | 171.8 | 175.9 | 175.9 | +4.95 (+2.90%) | 395,454 |
| 28 Dec 2007 | INR | 171.75 | 174 | 169.2 | 170.95 | 170.95 | -0.55 (-0.32%) | 81,501 |
| 27 Dec 2007 | INR | 174.8 | 175.3 | 169.25 | 171.5 | 171.5 | -1.5 (-0.87%) | 89,626 |
| 26 Dec 2007 | INR | 168 | 174.8 | 167.9 | 173 | 173 | +6.5 (+3.90%) | 371,569 |
| 24 Dec 2007 | INR | 165.1 | 168.4 | 163.1 | 166.5 | 166.5 | +4.4 (+2.71%) | 61,648 |
| 20 Dec 2007 | INR | 168.8 | 168.8 | 161.2 | 162.1 | 162.1 | -3.5 (-2.11%) | 70,860 |
| 19 Dec 2007 | INR | 171.8 | 173 | 164.1 | 165.6 | 165.6 | -3.15 (-1.87%) | 126,412 |
| 18 Dec 2007 | INR | 169 | 172.5 | 162 | 168.75 | 168.75 | +1.8 (+1.08%) | 148,667 |
| 17 Dec 2007 | INR | 180 | 180.45 | 165.15 | 166.95 | 166.95 | -12.15 (-6.78%) | 242,168 |
| 14 Dec 2007 | INR | 183.75 | 186.35 | 178.05 | 179.1 | 179.1 | -3.15 (-1.73%) | 301,305 |
| 13 Dec 2007 | INR | 179.35 | 189.3 | 178.5 | 182.25 | 182.25 | +5.65 (+3.20%) | 875,833 |
| 12 Dec 2007 | INR | 169.75 | 181.9 | 167.6 | 176.6 | 176.6 | +5.85 (+3.43%) | 514,174 |
| 11 Dec 2007 | INR | 179 | 179.9 | 170 | 170.75 | 170.75 | -3.85 (-2.21%) | 488,954 |
| 10 Dec 2007 | INR | 164.9 | 178 | 163 | 174.6 | 174.6 | +11.65 (+7.15%) | 697,465 |
| 7 Dec 2007 | INR | 167.35 | 167.35 | 160.2 | 162.95 | 162.95 | +0.6 (+0.37%) | 288,554 |
| 6 Dec 2007 | INR | 163.4 | 169 | 159.55 | 162.35 | 162.35 | +4.4 (+2.79%) | 850,431 |
| 5 Dec 2007 | INR | 161 | 174 | 154.1 | 157.95 | 157.95 | +7.05 (+4.67%) | 1,764,044 |
| 4 Dec 2007 | INR | 149.8 | 154.8 | 145 | 150.9 | 150.9 | +4.1 (+2.79%) | 179,930 |
| 3 Dec 2007 | INR | 153 | 153.55 | 145.25 | 146.8 | 146.8 | +0.1 (+0.07%) | 181,250 |
| 30 Nov 2007 | INR | 150 | 151 | 144.1 | 146.7 | 146.7 | -3.35 (-2.23%) | 120,252 |
| 29 Nov 2007 | INR | 156.9 | 158 | 147 | 150.05 | 150.05 | -2.75 (-1.80%) | 37,251 |
| 28 Nov 2007 | INR | 157.05 | 158.7 | 151.5 | 152.8 | 152.8 | -3.65 (-2.33%) | 71,805 |
| 27 Nov 2007 | INR | 155.1 | 158.5 | 155.1 | 156.45 | 156.45 | -1.35 (-0.86%) | 34,906 |
