| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 144.5 | 145.95 | 136 | 136.85 | 136.85 | -6.95 (-4.83%) | 16,683 |
| 7 Jan 2008 | INR | 146 | 149.9 | 143.05 | 143.8 | 143.8 | -1.3 (-0.90%) | 15,217 |
| 4 Jan 2008 | INR | 145 | 157 | 140 | 145.1 | 145.1 | -1.65 (-1.12%) | 74,174 |
| 3 Jan 2008 | INR | 142.25 | 149 | 142.25 | 146.75 | 146.75 | -0.65 (-0.44%) | 17,224 |
| 2 Jan 2008 | INR | 150.5 | 151 | 146 | 147.4 | 147.4 | -3.5 (-2.32%) | 29,405 |
| 1 Jan 2008 | INR | 153.8 | 154.7 | 150 | 150.9 | 150.9 | -0.15 (-0.10%) | 25,396 |
| 31 Dec 2007 | INR | 152 | 159 | 148 | 151.05 | 151.05 | +0.8 (+0.53%) | 48,017 |
| 28 Dec 2007 | INR | 141 | 161.9 | 141 | 150.25 | 150.25 | +8.05 (+5.66%) | 64,956 |
| 27 Dec 2007 | INR | 142 | 144 | 140 | 142.2 | 142.2 | +1.65 (+1.17%) | 9,495 |
| 26 Dec 2007 | INR | 139.95 | 141.95 | 139.5 | 140.55 | 140.55 | +1.55 (+1.12%) | 7,895 |
| 24 Dec 2007 | INR | 142 | 143 | 138.1 | 139 | 139 | +1.45 (+1.05%) | 8,458 |
| 20 Dec 2007 | INR | 137.4 | 144 | 136.5 | 137.55 | 137.55 | +0.45 (+0.33%) | 12,883 |
| 19 Dec 2007 | INR | 138 | 140 | 136.5 | 137.1 | 137.1 | +1 (+0.73%) | 8,615 |
| 18 Dec 2007 | INR | 138 | 142 | 134.05 | 136.1 | 136.1 | -2 (-1.45%) | 27,555 |
| 17 Dec 2007 | INR | 140 | 146 | 138 | 138.1 | 138.1 | +0.85 (+0.62%) | 33,464 |
| 14 Dec 2007 | INR | 139 | 139 | 136 | 137.25 | 137.25 | +1.25 (+0.92%) | 16,779 |
| 13 Dec 2007 | INR | 135.5 | 138 | 133.4 | 136 | 136 | +0.2 (+0.15%) | 27,160 |
| 12 Dec 2007 | INR | 140.1 | 140.1 | 135 | 135.8 | 135.8 | -2.2 (-1.59%) | 21,694 |
| 11 Dec 2007 | INR | 138.5 | 143.5 | 137.1 | 138 | 138 | +2 (+1.47%) | 40,843 |
| 10 Dec 2007 | INR | 132 | 139.7 | 130.3 | 136 | 136 | +7.05 (+5.47%) | 94,529 |
| 7 Dec 2007 | INR | 124.95 | 134 | 123.6 | 128.95 | 128.95 | +6.2 (+5.05%) | 106,333 |
| 6 Dec 2007 | INR | 125 | 125 | 121 | 122.75 | 122.75 | -1.05 (-0.85%) | 19,448 |
| 5 Dec 2007 | INR | 127.95 | 128 | 123.5 | 123.8 | 123.8 | -2.8 (-2.21%) | 11,847 |
| 4 Dec 2007 | INR | 124.6 | 132 | 124.6 | 126.6 | 126.6 | -1.2 (-0.94%) | 7,101 |
| 3 Dec 2007 | INR | 124 | 128 | 124 | 127.8 | 127.8 | +3.8 (+3.06%) | 3,808 |
| 30 Nov 2007 | INR | 123 | 127.95 | 123 | 124 | 124 | -3 (-2.36%) | 3,419 |
| 29 Nov 2007 | INR | 122 | 128 | 122 | 127 | 127 | +5.35 (+4.40%) | 7,413 |
| 28 Nov 2007 | INR | 122.2 | 126.45 | 121 | 121.65 | 121.65 | -1.55 (-1.26%) | 1,825 |
| 27 Nov 2007 | INR | 126 | 127.95 | 123.05 | 123.2 | 123.2 | -2.8 (-2.22%) | 1,302 |
| 26 Nov 2007 | INR | 130.5 | 130.5 | 125 | 126 | 126 | +1 (+0.80%) | 2,355 |
