| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 90.95 | 92.75 | 82 | 83.8 | 83.8 | -6.25 (-6.94%) | 2,498,267 |
| 9 Jan 2008 | INR | 92 | 95.5 | 87.1 | 90.05 | 90.05 | -0.95 (-1.04%) | 4,461,298 |
| 8 Jan 2008 | INR | 99.1 | 99.1 | 88 | 91 | 91 | -6.35 (-6.52%) | 3,525,025 |
| 7 Jan 2008 | INR | 98.6 | 100.7 | 96.8 | 97.35 | 97.35 | -1.75 (-1.77%) | 2,445,850 |
| 4 Jan 2008 | INR | 99 | 103.9 | 98.1 | 99.1 | 99.1 | +1.1 (+1.12%) | 5,181,250 |
| 3 Jan 2008 | INR | 102 | 102.9 | 97.25 | 98 | 98 | -4.2 (-4.11%) | 3,930,863 |
| 2 Jan 2008 | INR | 103 | 106.5 | 101.1 | 102.2 | 102.2 | +0.35 (+0.34%) | 8,205,072 |
| 1 Jan 2008 | INR | 96.65 | 104.25 | 93.25 | 101.85 | 101.85 | +7.3 (+7.72%) | 15,093,174 |
| 31 Dec 2007 | INR | 84 | 96.8 | 83.85 | 94.55 | 94.55 | +11.45 (+13.78%) | 16,365,868 |
| 28 Dec 2007 | INR | 82 | 84.4 | 80.6 | 83.1 | 83.1 | +1.5 (+1.84%) | 4,135,382 |
| 27 Dec 2007 | INR | 80.2 | 84.9 | 79.75 | 81.6 | 81.6 | +1.95 (+2.45%) | 5,943,761 |
| 26 Dec 2007 | INR | 80.8 | 82.75 | 79 | 79.65 | 79.65 | +0.45 (+0.57%) | 3,335,880 |
| 24 Dec 2007 | INR | 79.35 | 82.45 | 78 | 79.2 | 79.2 | +0.95 (+1.21%) | 3,390,996 |
| 20 Dec 2007 | INR | 85.4 | 85.4 | 77.8 | 78.25 | 78.25 | -5.45 (-6.51%) | 4,977,343 |
| 19 Dec 2007 | INR | 87 | 88.9 | 81 | 83.7 | 83.7 | -0.4 (-0.48%) | 13,614,652 |
| 18 Dec 2007 | INR | 77.5 | 86.4 | 74.65 | 84.1 | 84.1 | +8.45 (+11.17%) | 12,821,073 |
| 17 Dec 2007 | INR | 71.7 | 83.3 | 69.1 | 75.65 | 75.65 | +4.65 (+6.55%) | 17,819,921 |
| 14 Dec 2007 | INR | 70.65 | 73.75 | 70.25 | 71 | 71 | +1.15 (+1.65%) | 6,543,381 |
| 13 Dec 2007 | INR | 62.95 | 72.4 | 62.5 | 69.85 | 69.85 | +7.5 (+12.03%) | 13,039,910 |
| 12 Dec 2007 | INR | 59.9 | 64.3 | 59.55 | 62.35 | 62.35 | +0.85 (+1.38%) | 2,570,346 |
| 11 Dec 2007 | INR | 62 | 63.35 | 61.15 | 61.5 | 61.5 | +0.2 (+0.33%) | 1,785,565 |
| 10 Dec 2007 | INR | 63 | 63 | 59.8 | 61.3 | 61.3 | +0.6 (+0.99%) | 2,298,385 |
| 7 Dec 2007 | INR | 64.1 | 64.9 | 59.65 | 60.7 | 60.7 | -2.2 (-3.50%) | 2,526,500 |
| 6 Dec 2007 | INR | 63.5 | 66.4 | 62.05 | 62.9 | 62.9 | +0.25 (+0.40%) | 4,640,026 |
| 5 Dec 2007 | INR | 58.35 | 64.5 | 57.55 | 62.65 | 62.65 | +5.1 (+8.86%) | 6,671,483 |
| 4 Dec 2007 | INR | 57.7 | 59.5 | 55.9 | 57.55 | 57.55 | +0.7 (+1.23%) | 2,864,979 |
| 3 Dec 2007 | INR | 54 | 58.7 | 53.55 | 56.85 | 56.85 | +3.2 (+5.96%) | 3,660,981 |
| 30 Nov 2007 | INR | 53.4 | 54.8 | 53 | 53.65 | 53.65 | +0.55 (+1.04%) | 742,405 |
| 29 Nov 2007 | INR | 54.85 | 54.85 | 52.8 | 53.1 | 53.1 | -0.4 (-0.75%) | 664,058 |
| 28 Nov 2007 | INR | 55.4 | 55.85 | 53.1 | 53.5 | 53.5 | -0.8 (-1.47%) | 980,286 |
