| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 97 | 109.8 | 95 | 96.25 | 96.25 | +0.05 (+0.05%) | 156,537 |
| 3 Jan 2008 | INR | 94 | 102.5 | 93.25 | 96.2 | 96.2 | +3.9 (+4.23%) | 162,203 |
| 2 Jan 2008 | INR | 94.9 | 96.9 | 88 | 92.3 | 92.3 | -1 (-1.07%) | 16,357 |
| 1 Jan 2008 | INR | 94.9 | 97.95 | 93 | 93.3 | 93.3 | +1.2 (+1.30%) | 31,892 |
| 31 Dec 2007 | INR | 91.05 | 96 | 91 | 92.1 | 92.1 | +2.7 (+3.02%) | 80,736 |
| 28 Dec 2007 | INR | 86.9 | 97.1 | 85.5 | 89.4 | 89.4 | +2.4 (+2.76%) | 39,550 |
| 27 Dec 2007 | INR | 86.55 | 88.75 | 84.2 | 87 | 87 | +0.05 (+0.06%) | 8,144 |
| 26 Dec 2007 | INR | 84.8 | 87.95 | 84.8 | 86.95 | 86.95 | +2.25 (+2.66%) | 2,071 |
| 24 Dec 2007 | INR | 88.45 | 91.5 | 83.05 | 84.7 | 84.7 | +0.7 (+0.83%) | 12,999 |
| 20 Dec 2007 | INR | 88 | 92 | 84 | 84 | 84 | -1.7 (-1.98%) | 3,327 |
| 19 Dec 2007 | INR | 88.45 | 89 | 85.1 | 85.7 | 85.7 | -1.3 (-1.49%) | 3,738 |
| 18 Dec 2007 | INR | 89.95 | 89.95 | 85 | 87 | 87 | +2 (+2.35%) | 2,023 |
| 17 Dec 2007 | INR | 89 | 91.75 | 85 | 85 | 85 | -2.6 (-2.97%) | 11,409 |
| 14 Dec 2007 | INR | 88 | 92.25 | 86.3 | 87.6 | 87.6 | -1.4 (-1.57%) | 15,410 |
| 13 Dec 2007 | INR | 87.2 | 90 | 87.2 | 89 | 89 | -0.85 (-0.95%) | 2,555 |
| 12 Dec 2007 | INR | 88.9 | 92 | 87.5 | 89.85 | 89.85 | +3.95 (+4.60%) | 9,893 |
| 11 Dec 2007 | INR | 86.85 | 88.5 | 85.5 | 85.9 | 85.9 | +0.9 (+1.06%) | 5,781 |
| 10 Dec 2007 | INR | 85.05 | 90.9 | 84 | 85 | 85 | +0.6 (+0.71%) | 8,235 |
| 7 Dec 2007 | INR | 92 | 92 | 83.5 | 84.4 | 84.4 | -0.8 (-0.94%) | 1,789 |
| 6 Dec 2007 | INR | 86.9 | 87.9 | 84.35 | 85.2 | 85.2 | +1.2 (+1.43%) | 3,165 |
| 5 Dec 2007 | INR | 85 | 86 | 83.75 | 84 | 84 | -0.05 (-0.06%) | 3,351 |
| 4 Dec 2007 | INR | 83.9 | 85.5 | 83 | 84.05 | 84.05 | +2.7 (+3.32%) | 3,737 |
| 3 Dec 2007 | INR | 98.9 | 98.9 | 81 | 81.35 | 81.35 | -1.15 (-1.39%) | 1,647 |
| 30 Nov 2007 | INR | 82.45 | 82.5 | 80 | 82.5 | 82.5 | +1.3 (+1.60%) | 1,632 |
| 29 Nov 2007 | INR | 82.8 | 82.8 | 80.05 | 81.2 | 81.2 | +0.2 (+0.25%) | 2,771 |
| 28 Nov 2007 | INR | 80 | 83 | 79.7 | 81 | 81 | +1 (+1.25%) | 3,333 |
| 27 Nov 2007 | INR | 82 | 82 | 78.35 | 80 | 80 | -1 (-1.23%) | 600 |
| 26 Nov 2007 | INR | 80.1 | 82 | 78 | 81 | 81 | 0.0 (0.0%) | 1,790 |
| 23 Nov 2007 | INR | 82.85 | 82.85 | 78.15 | 81 | 81 | +2.95 (+3.78%) | 2,178 |
| 22 Nov 2007 | INR | 80.9 | 81 | 78.05 | 78.05 | 78.05 | -0.75 (-0.95%) | 2,255 |
