| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2008 | INR | 1,200 | 1,216.6 | 1,165 | 1,190.45 | 1,190.45 | -12.05 (-1.00%) | 6,925 |
| 31 Dec 2007 | INR | 1,186.85 | 1,240 | 1,186.85 | 1,202.5 | 1,202.5 | +39.6 (+3.41%) | 22,531 |
| 28 Dec 2007 | INR | 1,096 | 1,175 | 1,091 | 1,162.9 | 1,162.9 | +47 (+4.21%) | 16,239 |
| 27 Dec 2007 | INR | 1,025 | 1,139 | 1,025 | 1,115.9 | 1,115.9 | +44.8 (+4.18%) | 8,972 |
| 26 Dec 2007 | INR | 1,081 | 1,096.7 | 1,064.6 | 1,071.1 | 1,071.1 | -2.2 (-0.20%) | 4,271 |
| 24 Dec 2007 | INR | 1,096.7 | 1,110 | 1,066 | 1,073.3 | 1,073.3 | +21.3 (+2.02%) | 30,650 |
| 20 Dec 2007 | INR | 1,120 | 1,145 | 1,052 | 1,052 | 1,052 | -33.9 (-3.12%) | 8,290 |
| 19 Dec 2007 | INR | 1,098 | 1,129.7 | 1,044 | 1,085.9 | 1,085.9 | -13 (-1.18%) | 16,347 |
| 18 Dec 2007 | INR | 1,119.9 | 1,127 | 1,060 | 1,098.9 | 1,098.9 | -26.3 (-2.34%) | 4,924 |
| 17 Dec 2007 | INR | 1,140 | 1,154 | 1,108 | 1,125.2 | 1,125.2 | -26.7 (-2.32%) | 5,132 |
| 14 Dec 2007 | INR | 1,130.05 | 1,175 | 1,101.25 | 1,151.9 | 1,151.9 | -3.65 (-0.32%) | 31,696 |
| 13 Dec 2007 | INR | 1,161.2 | 1,198 | 1,150.3 | 1,155.55 | 1,155.55 | -29.95 (-2.53%) | 6,706 |
| 12 Dec 2007 | INR | 1,145 | 1,215 | 1,144 | 1,185.5 | 1,185.5 | +42.2 (+3.69%) | 47,674 |
| 11 Dec 2007 | INR | 1,165.2 | 1,177 | 1,132 | 1,143.3 | 1,143.3 | -19.3 (-1.66%) | 15,970 |
| 10 Dec 2007 | INR | 1,172 | 1,179.7 | 1,151 | 1,162.6 | 1,162.6 | -13.3 (-1.13%) | 3,929 |
| 7 Dec 2007 | INR | 1,169 | 1,189 | 1,145 | 1,175.9 | 1,175.9 | +13.1 (+1.13%) | 27,079 |
| 6 Dec 2007 | INR | 1,165.05 | 1,180 | 1,145.1 | 1,162.8 | 1,162.8 | +2.4 (+0.21%) | 24,893 |
| 5 Dec 2007 | INR | 1,162 | 1,179 | 1,140.05 | 1,160.4 | 1,160.4 | -0.55 (-0.05%) | 20,710 |
| 4 Dec 2007 | INR | 1,199.8 | 1,205.7 | 1,150 | 1,160.95 | 1,160.95 | -17.55 (-1.49%) | 19,027 |
| 3 Dec 2007 | INR | 1,159 | 1,228 | 1,150.5 | 1,178.5 | 1,178.5 | +29.15 (+2.54%) | 57,711 |
| 30 Nov 2007 | INR | 1,169 | 1,169 | 1,131.1 | 1,149.35 | 1,149.35 | -5.85 (-0.51%) | 12,777 |
| 29 Nov 2007 | INR | 1,134.7 | 1,170 | 1,100 | 1,155.2 | 1,155.2 | +55.2 (+5.02%) | 68,710 |
| 28 Nov 2007 | INR | 1,132.7 | 1,138.95 | 1,099 | 1,100 | 1,100 | -16.7 (-1.50%) | 17,486 |
| 27 Nov 2007 | INR | 1,139 | 1,153.25 | 1,106.7 | 1,116.7 | 1,116.7 | -25 (-2.19%) | 12,610 |
| 26 Nov 2007 | INR | 1,160 | 1,193.3 | 1,130.05 | 1,141.7 | 1,141.7 | +0.45 (+0.04%) | 27,519 |
| 23 Nov 2007 | INR | 1,042 | 1,194.3 | 1,026.15 | 1,141.25 | 1,141.25 | +117.5 (+11.48%) | 60,385 |
| 22 Nov 2007 | INR | 1,119.7 | 1,119.7 | 1,003 | 1,023.75 | 1,023.75 | -71.65 (-6.54%) | 15,958 |
| 21 Nov 2007 | INR | 1,177 | 1,185 | 1,082 | 1,095.4 | 1,095.4 | -70.65 (-6.06%) | 18,642 |
| 20 Nov 2007 | INR | 1,112 | 1,210 | 1,112 | 1,166.05 | 1,166.05 | +20.05 (+1.75%) | 54,774 |
| 19 Nov 2007 | INR | 1,124.7 | 1,151 | 1,110.05 | 1,146 | 1,146 | +37.6 (+3.39%) | 19,356 |
