| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 128.95 | 140 | 120.05 | 136.55 | 136.55 | +7.4 (+5.73%) | 650,987 |
| 8 Jan 2008 | INR | 139.5 | 144.5 | 125.95 | 129.15 | 129.15 | -11.4 (-8.11%) | 703,291 |
| 7 Jan 2008 | INR | 121.4 | 143.75 | 120 | 140.55 | 140.55 | +20 (+16.59%) | 792,886 |
| 4 Jan 2008 | INR | 120.5 | 125.45 | 119 | 120.55 | 120.55 | +1.95 (+1.64%) | 160,820 |
| 3 Jan 2008 | INR | 121 | 124 | 116.8 | 118.6 | 118.6 | -2.1 (-1.74%) | 89,046 |
| 2 Jan 2008 | INR | 118 | 124.8 | 114.15 | 120.7 | 120.7 | +3.5 (+2.99%) | 182,504 |
| 1 Jan 2008 | INR | 112.5 | 119.5 | 112 | 117.2 | 117.2 | +7.65 (+6.98%) | 274,057 |
| 31 Dec 2007 | INR | 111 | 115 | 109 | 109.55 | 109.55 | +1.4 (+1.29%) | 76,270 |
| 28 Dec 2007 | INR | 109 | 111 | 105.5 | 108.15 | 108.15 | -1.85 (-1.68%) | 87,918 |
| 27 Dec 2007 | INR | 111.8 | 113.9 | 108.2 | 110 | 110 | +3.3 (+3.09%) | 212,255 |
| 26 Dec 2007 | INR | 100.25 | 108.35 | 100.25 | 106.7 | 106.7 | +3.4 (+3.29%) | 97,849 |
| 24 Dec 2007 | INR | 103.95 | 106.4 | 103 | 103.3 | 103.3 | +0.9 (+0.88%) | 53,139 |
| 20 Dec 2007 | INR | 109.35 | 111.6 | 101.25 | 102.4 | 102.4 | -5.6 (-5.19%) | 110,331 |
| 19 Dec 2007 | INR | 100.7 | 112.95 | 100.5 | 108 | 108 | +9.15 (+9.26%) | 518,180 |
| 18 Dec 2007 | INR | 97.1 | 103 | 97.1 | 98.85 | 98.85 | -0.95 (-0.95%) | 104,558 |
| 17 Dec 2007 | INR | 106.45 | 109.7 | 98.3 | 99.8 | 99.8 | -5.25 (-5.00%) | 224,308 |
| 14 Dec 2007 | INR | 98 | 108.95 | 98 | 105.05 | 105.05 | +7.25 (+7.41%) | 258,853 |
| 13 Dec 2007 | INR | 102 | 104.95 | 97.5 | 97.8 | 97.8 | -4.3 (-4.21%) | 74,321 |
| 12 Dec 2007 | INR | 96.2 | 104.8 | 96.2 | 102.1 | 102.1 | +4.3 (+4.40%) | 195,687 |
| 11 Dec 2007 | INR | 104.8 | 104.9 | 96.5 | 97.8 | 97.8 | -4.35 (-4.26%) | 170,924 |
| 10 Dec 2007 | INR | 90.15 | 103.85 | 90 | 102.15 | 102.15 | +8.5 (+9.08%) | 327,873 |
| 7 Dec 2007 | INR | 87.7 | 94.65 | 87 | 93.65 | 93.65 | +6.6 (+7.58%) | 160,954 |
| 6 Dec 2007 | INR | 87.4 | 88.45 | 86.5 | 87.05 | 87.05 | +0.65 (+0.75%) | 32,231 |
| 5 Dec 2007 | INR | 85 | 88 | 85 | 86.4 | 86.4 | +0.35 (+0.41%) | 34,401 |
| 4 Dec 2007 | INR | 86.1 | 87.95 | 85.5 | 86.05 | 86.05 | +0.25 (+0.29%) | 19,617 |
| 3 Dec 2007 | INR | 86.9 | 87.85 | 85.2 | 85.8 | 85.8 | -0.55 (-0.64%) | 35,591 |
| 30 Nov 2007 | INR | 87.8 | 87.85 | 84.2 | 86.35 | 86.35 | +1.65 (+1.95%) | 33,022 |
| 29 Nov 2007 | INR | 87 | 87.5 | 84 | 84.7 | 84.7 | -0.25 (-0.29%) | 20,580 |
| 28 Nov 2007 | INR | 86 | 88 | 83.65 | 84.95 | 84.95 | -1.25 (-1.45%) | 17,678 |
| 27 Nov 2007 | INR | 84 | 89.45 | 84 | 86.2 | 86.2 | +1.95 (+2.31%) | 43,019 |
