| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 93 | 93 | 87.5 | 87.85 | 87.85 | -2 (-2.23%) | 24,604 |
| 2 Jan 2008 | INR | 93.5 | 93.5 | 87.5 | 89.85 | 89.85 | -1.15 (-1.26%) | 82,429 |
| 1 Jan 2008 | INR | 92 | 95.4 | 87.4 | 91 | 91 | +0.1 (+0.11%) | 130,842 |
| 31 Dec 2007 | INR | 89.75 | 92 | 86 | 90.9 | 90.9 | +2.9 (+3.30%) | 95,494 |
| 28 Dec 2007 | INR | 85.9 | 88 | 83.4 | 88 | 88 | +3.25 (+3.83%) | 20,716 |
| 27 Dec 2007 | INR | 84.5 | 86.8 | 83.15 | 84.75 | 84.75 | +0.85 (+1.01%) | 103,783 |
| 26 Dec 2007 | INR | 86.95 | 88.65 | 81.05 | 83.9 | 83.9 | -0.35 (-0.42%) | 30,885 |
| 24 Dec 2007 | INR | 88.9 | 89 | 83 | 84.25 | 84.25 | -0.75 (-0.88%) | 128,034 |
| 20 Dec 2007 | INR | 84.5 | 86 | 81.3 | 85 | 85 | 0.0 (0.0%) | 40,895 |
| 19 Dec 2007 | INR | 89 | 91 | 83.2 | 85 | 85 | -2.55 (-2.91%) | 36,155 |
| 18 Dec 2007 | INR | 83.5 | 88.1 | 80.25 | 87.55 | 87.55 | +2.1 (+2.46%) | 178,634 |
| 17 Dec 2007 | INR | 83 | 86.45 | 81.55 | 85.45 | 85.45 | +2.45 (+2.95%) | 55,948 |
| 14 Dec 2007 | INR | 86.95 | 86.95 | 82.05 | 83 | 83 | -1 (-1.19%) | 69,958 |
| 13 Dec 2007 | INR | 82.5 | 88.5 | 82 | 84 | 84 | -1.75 (-2.04%) | 33,577 |
| 12 Dec 2007 | INR | 81.5 | 87.5 | 81.4 | 85.75 | 85.75 | +0.2 (+0.23%) | 31,084 |
| 11 Dec 2007 | INR | 91.9 | 91.9 | 85.5 | 85.55 | 85.55 | -4.25 (-4.73%) | 43,083 |
| 10 Dec 2007 | INR | 92.9 | 92.9 | 85 | 89.8 | 89.8 | +1 (+1.13%) | 40,803 |
| 7 Dec 2007 | INR | 96 | 96 | 87 | 88.8 | 88.8 | -2.65 (-2.90%) | 87,977 |
| 6 Dec 2007 | INR | 98.25 | 98.25 | 90.1 | 91.45 | 91.45 | -2.15 (-2.30%) | 121,045 |
| 5 Dec 2007 | INR | 91 | 93.6 | 91 | 93.6 | 93.6 | +4.45 (+4.99%) | 87,812 |
| 4 Dec 2007 | INR | 89.8 | 90.8 | 86.75 | 89.15 | 89.15 | +2.65 (+3.06%) | 114,941 |
| 3 Dec 2007 | INR | 84 | 86.5 | 83 | 86.5 | 86.5 | +4.1 (+4.98%) | 74,595 |
| 30 Nov 2007 | INR | 80 | 83.05 | 75.15 | 82.4 | 82.4 | +3.3 (+4.17%) | 126,503 |
| 29 Nov 2007 | INR | 80.9 | 81.95 | 78 | 79.1 | 79.1 | +0.1 (+0.13%) | 187,341 |
| 28 Nov 2007 | INR | 81 | 81 | 78 | 79 | 79 | -1.05 (-1.31%) | 492,230 |
| 27 Nov 2007 | INR | 80.2 | 83.5 | 76 | 80.05 | 80.05 | -3.6 (-4.30%) | 733,200 |
| 26 Nov 2007 | INR | 87 | 89 | 82 | 83.65 | 83.65 | -0.6 (-0.71%) | 266,298 |
| 23 Nov 2007 | INR | 82 | 85 | 81.35 | 84.25 | 84.25 | +3.65 (+4.53%) | 225,514 |
| 22 Nov 2007 | INR | 81.4 | 85.5 | 74.9 | 80.6 | 80.6 | +0.55 (+0.69%) | 676,800 |
| 21 Nov 2007 | INR | 83 | 85.8 | 77.95 | 80.05 | 80.05 | -2.1 (-2.56%) | 1,938,337 |
