| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 109.7 | 109.7 | 106.25 | 106.8 | 106.8 | -3.45 (-3.13%) | 378,900 |
| 8 Jan 2008 | INR | 120.4 | 120.8 | 108.55 | 110.25 | 110.25 | -7.95 (-6.73%) | 1,100,504 |
| 7 Jan 2008 | INR | 105 | 123 | 105 | 118.2 | 118.2 | +10.1 (+9.34%) | 3,188,360 |
| 4 Jan 2008 | INR | 111.25 | 112.5 | 107.2 | 108.1 | 108.1 | -1.15 (-1.05%) | 504,627 |
| 3 Jan 2008 | INR | 110 | 113.9 | 108.15 | 109.25 | 109.25 | -1.85 (-1.67%) | 768,242 |
| 2 Jan 2008 | INR | 111 | 113.9 | 108 | 111.1 | 111.1 | +0.4 (+0.36%) | 674,545 |
| 1 Jan 2008 | INR | 110.25 | 114.55 | 108.1 | 110.7 | 110.7 | +1.65 (+1.51%) | 1,315,316 |
| 31 Dec 2007 | INR | 107 | 112.4 | 106 | 109.05 | 109.05 | +4.55 (+4.35%) | 1,349,742 |
| 28 Dec 2007 | INR | 102.25 | 106.8 | 100.6 | 104.5 | 104.5 | +2.25 (+2.20%) | 538,687 |
| 27 Dec 2007 | INR | 103 | 104.7 | 101.15 | 102.25 | 102.25 | +0.25 (+0.25%) | 329,417 |
| 26 Dec 2007 | INR | 101.25 | 104.65 | 100.1 | 102 | 102 | +1.5 (+1.49%) | 366,404 |
| 24 Dec 2007 | INR | 104.9 | 104.9 | 100.2 | 100.5 | 100.5 | -0.15 (-0.15%) | 233,456 |
| 20 Dec 2007 | INR | 103.75 | 106.9 | 100 | 100.65 | 100.65 | -2.95 (-2.85%) | 649,779 |
| 19 Dec 2007 | INR | 103.7 | 108.6 | 101 | 103.6 | 103.6 | +3.2 (+3.19%) | 1,390,202 |
| 18 Dec 2007 | INR | 101 | 104.4 | 98.15 | 100.4 | 100.4 | +0.35 (+0.35%) | 921,740 |
| 17 Dec 2007 | INR | 105 | 111.8 | 98.05 | 100.05 | 100.05 | -3.85 (-3.71%) | 3,804,694 |
| 14 Dec 2007 | INR | 87.7 | 104.3 | 87.35 | 103.9 | 103.9 | +16.95 (+19.49%) | 4,647,873 |
| 13 Dec 2007 | INR | 88 | 89.4 | 86.55 | 86.95 | 86.95 | +0.15 (+0.17%) | 222,084 |
| 12 Dec 2007 | INR | 86.6 | 87.95 | 84.5 | 86.8 | 86.8 | +0.2 (+0.23%) | 156,376 |
| 11 Dec 2007 | INR | 88 | 88.75 | 86.25 | 86.6 | 86.6 | +0.3 (+0.35%) | 229,227 |
| 10 Dec 2007 | INR | 87 | 88 | 84.5 | 86.3 | 86.3 | +1.3 (+1.53%) | 163,019 |
| 7 Dec 2007 | INR | 87.4 | 87.9 | 84.15 | 85 | 85 | -1.25 (-1.45%) | 148,002 |
| 6 Dec 2007 | INR | 87.5 | 88.65 | 86 | 86.25 | 86.25 | 0.0 (0.0%) | 229,583 |
| 5 Dec 2007 | INR | 85.5 | 87.25 | 84.8 | 86.25 | 86.25 | +2.05 (+2.43%) | 387,815 |
| 4 Dec 2007 | INR | 82.05 | 87.7 | 81.4 | 84.2 | 84.2 | +2.15 (+2.62%) | 499,314 |
| 3 Dec 2007 | INR | 80.5 | 82.3 | 80.35 | 82.05 | 82.05 | +2.2 (+2.76%) | 127,470 |
| 30 Nov 2007 | INR | 81 | 81 | 78.6 | 79.85 | 79.85 | +0.35 (+0.44%) | 88,032 |
| 29 Nov 2007 | INR | 82 | 82.55 | 79.25 | 79.5 | 79.5 | -1.8 (-2.21%) | 80,040 |
| 28 Nov 2007 | INR | 80.1 | 82.9 | 79 | 81.3 | 81.3 | +1.5 (+1.88%) | 186,416 |
| 27 Nov 2007 | INR | 78.5 | 80.95 | 76 | 79.8 | 79.8 | +1.85 (+2.37%) | 115,881 |
