| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 81 | 82 | 75.4 | 75.5 | 75.5 | -3.85 (-4.85%) | 84,630 |
| 7 Jan 2008 | INR | 82.7 | 84.9 | 78.55 | 79.35 | 79.35 | -2.8 (-3.41%) | 94,753 |
| 4 Jan 2008 | INR | 87.85 | 88.9 | 81 | 82.15 | 82.15 | -3.05 (-3.58%) | 136,256 |
| 3 Jan 2008 | INR | 84 | 87.5 | 79.5 | 85.2 | 85.2 | +1.55 (+1.85%) | 217,812 |
| 2 Jan 2008 | INR | 84.55 | 84.55 | 78 | 83.65 | 83.65 | +3.1 (+3.85%) | 244,115 |
| 1 Jan 2008 | INR | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | +3.8 (+4.95%) | 71,747 |
| 31 Dec 2007 | INR | 76.75 | 76.75 | 76.4 | 76.75 | 76.75 | +3.65 (+4.99%) | 28,064 |
| 28 Dec 2007 | INR | 72.9 | 73.1 | 69 | 73.1 | 73.1 | +3.45 (+4.95%) | 71,569 |
| 27 Dec 2007 | INR | 68.25 | 69.65 | 68 | 69.65 | 69.65 | +3.3 (+4.97%) | 66,696 |
| 26 Dec 2007 | INR | 65.5 | 67 | 65.5 | 66.35 | 66.35 | +2.5 (+3.92%) | 66,395 |
| 24 Dec 2007 | INR | 64.9 | 65 | 63 | 63.85 | 63.85 | +1.7 (+2.74%) | 43,744 |
| 20 Dec 2007 | INR | 64 | 64.9 | 61.6 | 62.15 | 62.15 | -1.45 (-2.28%) | 70,116 |
| 19 Dec 2007 | INR | 63.5 | 66.75 | 62.8 | 63.6 | 63.6 | -0.05 (-0.08%) | 70,315 |
| 18 Dec 2007 | INR | 66 | 66 | 62.75 | 63.65 | 63.65 | -2.4 (-3.63%) | 53,826 |
| 17 Dec 2007 | INR | 68.2 | 71.8 | 66.05 | 66.05 | 66.05 | -3.45 (-4.96%) | 90,803 |
| 14 Dec 2007 | INR | 67 | 70.7 | 66.8 | 69.5 | 69.5 | +3.2 (+4.83%) | 107,799 |
| 13 Dec 2007 | INR | 67.5 | 69.45 | 66.1 | 66.3 | 66.3 | -0.2 (-0.30%) | 79,924 |
| 12 Dec 2007 | INR | 67.25 | 68 | 65 | 66.5 | 66.5 | -0.75 (-1.12%) | 75,610 |
| 11 Dec 2007 | INR | 69.9 | 70.75 | 66.85 | 67.25 | 67.25 | -1.25 (-1.82%) | 100,864 |
| 10 Dec 2007 | INR | 68 | 70.6 | 65 | 68.5 | 68.5 | +1.5 (+2.24%) | 90,187 |
| 7 Dec 2007 | INR | 69.25 | 70.05 | 65.9 | 67 | 67 | -2.35 (-3.39%) | 73,290 |
| 6 Dec 2007 | INR | 76 | 76 | 69.2 | 69.35 | 69.35 | -3.45 (-4.74%) | 105,438 |
| 5 Dec 2007 | INR | 71 | 73.4 | 71 | 72.8 | 72.8 | +2.85 (+4.07%) | 147,869 |
| 4 Dec 2007 | INR | 69.95 | 69.95 | 67 | 69.95 | 69.95 | +3.3 (+4.95%) | 290,316 |
| 3 Dec 2007 | INR | 65.7 | 66.65 | 62.5 | 66.65 | 66.65 | +3.15 (+4.96%) | 69,550 |
| 30 Nov 2007 | INR | 64.95 | 66 | 61 | 63.5 | 63.5 | +0.45 (+0.71%) | 120,558 |
| 29 Nov 2007 | INR | 63.05 | 63.05 | 62 | 63.05 | 63.05 | +3 (+5.00%) | 188,556 |
| 28 Nov 2007 | INR | 57.5 | 60.05 | 54.4 | 60.05 | 60.05 | +2.85 (+4.98%) | 82,205 |
| 27 Nov 2007 | INR | 60 | 61 | 57.2 | 57.2 | 57.2 | -3 (-4.98%) | 63,813 |
| 26 Nov 2007 | INR | 64.2 | 65.85 | 60.05 | 60.2 | 60.2 | -3 (-4.75%) | 127,929 |
