| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 93.95 | 93.95 | 88.1 | 89.85 | 89.85 | -2 (-2.18%) | 45,510 |
| 3 Jan 2008 | INR | 89.8 | 97 | 89.8 | 91.85 | 91.85 | -2.55 (-2.70%) | 36,321 |
| 2 Jan 2008 | INR | 100 | 100.9 | 92.65 | 94.4 | 94.4 | -3.1 (-3.18%) | 52,743 |
| 1 Jan 2008 | INR | 99.7 | 100.3 | 96 | 97.5 | 97.5 | +1.95 (+2.04%) | 86,915 |
| 31 Dec 2007 | INR | 95.5 | 95.55 | 92.1 | 95.55 | 95.55 | +4.55 (+5%) | 24,380 |
| 28 Dec 2007 | INR | 89.9 | 91 | 87 | 91 | 91 | +4.3 (+4.96%) | 81,982 |
| 27 Dec 2007 | INR | 81.05 | 86.7 | 81.05 | 86.7 | 86.7 | +4.1 (+4.96%) | 85,626 |
| 26 Dec 2007 | INR | 80.1 | 83.9 | 78.2 | 82.6 | 82.6 | +1.7 (+2.10%) | 52,474 |
| 24 Dec 2007 | INR | 80.95 | 83.25 | 79.65 | 80.9 | 80.9 | +0.95 (+1.19%) | 18,336 |
| 20 Dec 2007 | INR | 79.9 | 80.95 | 76.55 | 79.95 | 79.95 | +1.35 (+1.72%) | 26,544 |
| 19 Dec 2007 | INR | 82.9 | 83.55 | 77 | 78.6 | 78.6 | -0.95 (-1.19%) | 39,886 |
| 18 Dec 2007 | INR | 87.5 | 87.85 | 79.55 | 79.55 | 79.55 | -4.15 (-4.96%) | 37,641 |
| 17 Dec 2007 | INR | 81.8 | 83.7 | 81.8 | 83.7 | 83.7 | +3.95 (+4.95%) | 54,608 |
| 14 Dec 2007 | INR | 75.6 | 80 | 74.4 | 79.75 | 79.75 | +3.1 (+4.04%) | 58,761 |
| 13 Dec 2007 | INR | 78 | 80.8 | 76.5 | 76.65 | 76.65 | -3.25 (-4.07%) | 29,954 |
| 12 Dec 2007 | INR | 78.85 | 79.95 | 75.75 | 79.9 | 79.9 | +0.9 (+1.14%) | 45,181 |
| 11 Dec 2007 | INR | 77.45 | 80.5 | 77.45 | 79 | 79 | +1.2 (+1.54%) | 53,483 |
| 10 Dec 2007 | INR | 81 | 82 | 77.1 | 77.8 | 77.8 | -1 (-1.27%) | 30,069 |
| 7 Dec 2007 | INR | 83.95 | 83.95 | 77.65 | 78.8 | 78.8 | -2.15 (-2.66%) | 83,548 |
| 6 Dec 2007 | INR | 88.8 | 88.8 | 80.4 | 80.95 | 80.95 | -3.65 (-4.31%) | 223,091 |
| 5 Dec 2007 | INR | 84.3 | 84.6 | 84.3 | 84.6 | 84.6 | +4 (+4.96%) | 56,156 |
| 4 Dec 2007 | INR | 80.6 | 80.6 | 77.5 | 80.6 | 80.6 | +3.8 (+4.95%) | 28,636 |
| 3 Dec 2007 | INR | 74.5 | 76.8 | 74.5 | 76.8 | 76.8 | +3.65 (+4.99%) | 71,074 |
| 30 Nov 2007 | INR | 69 | 73.15 | 69 | 73.15 | 73.15 | +3.45 (+4.95%) | 106,408 |
| 29 Nov 2007 | INR | 67.4 | 71 | 65.05 | 69.7 | 69.7 | +4.95 (+7.64%) | 129,561 |
| 28 Nov 2007 | INR | 65.05 | 66.4 | 62.5 | 64.75 | 64.75 | -1.15 (-1.75%) | 101,817 |
| 27 Nov 2007 | INR | 65.4 | 65.9 | 63 | 65.9 | 65.9 | +3.6 (+5.78%) | 75,482 |
| 26 Nov 2007 | INR | 58 | 62.3 | 58 | 62.3 | 62.3 | +5.65 (+9.97%) | 58,570 |
| 23 Nov 2007 | INR | 55.45 | 57.45 | 54.3 | 56.65 | 56.65 | +2.35 (+4.33%) | 36,531 |
| 22 Nov 2007 | INR | 58.25 | 58.25 | 53 | 54.3 | 54.3 | -3.05 (-5.32%) | 42,211 |
