| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 116.8 | 120.95 | 113.7 | 113.75 | 113.75 | +0.45 (+0.40%) | 9,618 |
| 3 Jan 2008 | INR | 117 | 118.95 | 113.25 | 113.3 | 113.3 | -3.75 (-3.20%) | 14,839 |
| 2 Jan 2008 | INR | 121 | 123 | 116.5 | 117.05 | 117.05 | -1.95 (-1.64%) | 3,581 |
| 1 Jan 2008 | INR | 117.8 | 125.95 | 116.5 | 119 | 119 | +2.6 (+2.23%) | 10,668 |
| 31 Dec 2007 | INR | 115 | 119 | 113.5 | 116.4 | 116.4 | +4.4 (+3.93%) | 4,681 |
| 28 Dec 2007 | INR | 111.1 | 114.75 | 111 | 112 | 112 | -0.9 (-0.80%) | 2,224 |
| 27 Dec 2007 | INR | 114 | 114 | 110.6 | 112.9 | 112.9 | +1.1 (+0.98%) | 3,255 |
| 26 Dec 2007 | INR | 115 | 116 | 111 | 111.8 | 111.8 | -0.2 (-0.18%) | 7,546 |
| 24 Dec 2007 | INR | 119.5 | 120 | 111.5 | 112 | 112 | +3 (+2.75%) | 4,497 |
| 20 Dec 2007 | INR | 110.1 | 112 | 108 | 109 | 109 | -2.6 (-2.33%) | 3,345 |
| 19 Dec 2007 | INR | 112.55 | 114.95 | 111.25 | 111.6 | 111.6 | -0.45 (-0.40%) | 3,983 |
| 18 Dec 2007 | INR | 115 | 115 | 110.05 | 112.05 | 112.05 | -3 (-2.61%) | 4,677 |
| 17 Dec 2007 | INR | 113 | 118 | 110.1 | 115.05 | 115.05 | -5 (-4.16%) | 12,725 |
| 14 Dec 2007 | INR | 112.9 | 128.45 | 110.15 | 120.05 | 120.05 | +9.55 (+8.64%) | 21,752 |
| 13 Dec 2007 | INR | 115.55 | 117 | 109.2 | 110.5 | 110.5 | -1 (-0.90%) | 17,414 |
| 12 Dec 2007 | INR | 103.9 | 116 | 103.9 | 111.5 | 111.5 | +10.1 (+9.96%) | 21,775 |
| 11 Dec 2007 | INR | 101.45 | 104.8 | 99.9 | 101.4 | 101.4 | -2.4 (-2.31%) | 28,972 |
| 10 Dec 2007 | INR | 101.65 | 105.9 | 100.05 | 103.8 | 103.8 | +4.25 (+4.27%) | 8,097 |
| 7 Dec 2007 | INR | 99.95 | 101.8 | 99.35 | 99.55 | 99.55 | -2.25 (-2.21%) | 3,123 |
| 6 Dec 2007 | INR | 101 | 102 | 100 | 101.8 | 101.8 | +2.8 (+2.83%) | 9,117 |
| 5 Dec 2007 | INR | 95.8 | 102 | 94 | 99 | 99 | +5 (+5.32%) | 8,605 |
| 4 Dec 2007 | INR | 85.1 | 95 | 85.1 | 94 | 94 | +2.5 (+2.73%) | 6,179 |
| 3 Dec 2007 | INR | 91.05 | 93 | 88.3 | 91.5 | 91.5 | +3.5 (+3.98%) | 4,481 |
| 30 Nov 2007 | INR | 87.25 | 89.65 | 87.25 | 88 | 88 | -0.15 (-0.17%) | 3,257 |
| 29 Nov 2007 | INR | 88.25 | 90.45 | 85.9 | 88.15 | 88.15 | -0.95 (-1.07%) | 13,055 |
| 28 Nov 2007 | INR | 89.7 | 90 | 89.05 | 89.1 | 89.1 | +0.1 (+0.11%) | 1,990 |
| 27 Nov 2007 | INR | 90.15 | 90.15 | 85 | 89 | 89 | +1.6 (+1.83%) | 3,303 |
| 26 Nov 2007 | INR | 95.5 | 95.5 | 87.25 | 87.4 | 87.4 | -0.6 (-0.68%) | 2,626 |
| 23 Nov 2007 | INR | 91 | 91 | 88 | 88 | 88 | -0.35 (-0.40%) | 1,595 |
| 22 Nov 2007 | INR | 90 | 90 | 87.4 | 88.35 | 88.35 | +0.25 (+0.28%) | 1,353 |
