| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 1,179.85 | 1,208.4 | 1,128.1 | 1,142.2 | 1,142.2 | -26.65 (-2.28%) | 407,138 |
| 9 Jan 2008 | INR | 1,164.9 | 1,183 | 1,129 | 1,168.85 | 1,168.85 | +18.25 (+1.59%) | 374,986 |
| 8 Jan 2008 | INR | 1,179.85 | 1,179.85 | 1,121.5 | 1,150.6 | 1,150.6 | +14.85 (+1.31%) | 331,354 |
| 7 Jan 2008 | INR | 1,101.2 | 1,144.7 | 1,090 | 1,135.75 | 1,135.75 | +23.25 (+2.09%) | 252,597 |
| 4 Jan 2008 | INR | 1,109 | 1,200 | 1,090 | 1,112.5 | 1,112.5 | +25.2 (+2.32%) | 603,740 |
| 3 Jan 2008 | INR | 1,080.5 | 1,099 | 1,070 | 1,087.3 | 1,087.3 | +2.65 (+0.24%) | 1,188,052 |
| 2 Jan 2008 | INR | 1,055.1 | 1,089.9 | 1,055.1 | 1,084.65 | 1,084.65 | +14.5 (+1.35%) | 204,568 |
| 1 Jan 2008 | INR | 1,051.1 | 1,081 | 1,051.1 | 1,070.15 | 1,070.15 | -3.65 (-0.34%) | 207,438 |
| 31 Dec 2007 | INR | 1,070 | 1,099 | 1,065.05 | 1,073.8 | 1,073.8 | +10.1 (+0.95%) | 614,940 |
| 28 Dec 2007 | INR | 1,012 | 1,072 | 991 | 1,063.7 | 1,063.7 | +53.65 (+5.31%) | 1,259,083 |
| 27 Dec 2007 | INR | 1,025 | 1,032 | 999 | 1,010.05 | 1,010.05 | -3.9 (-0.38%) | 697,088 |
| 26 Dec 2007 | INR | 991.1 | 1,023 | 981.9 | 1,013.95 | 1,013.95 | +42.3 (+4.35%) | 525,833 |
| 24 Dec 2007 | INR | 965.2 | 991.7 | 965.2 | 971.65 | 971.65 | +10.4 (+1.08%) | 820,444 |
| 20 Dec 2007 | INR | 956 | 981.2 | 905 | 961.25 | 961.25 | +10.35 (+1.09%) | 258,232 |
| 19 Dec 2007 | INR | 965.6 | 970 | 943 | 950.9 | 950.9 | +2.1 (+0.22%) | 357,944 |
| 18 Dec 2007 | INR | 940 | 970 | 935 | 948.8 | 948.8 | +4.55 (+0.48%) | 467,113 |
| 17 Dec 2007 | INR | 1,020 | 1,025 | 926 | 944.25 | 944.25 | -76.9 (-7.53%) | 529,677 |
| 14 Dec 2007 | INR | 1,000.05 | 1,035 | 1,000.05 | 1,021.15 | 1,021.15 | -1.65 (-0.16%) | 253,191 |
| 13 Dec 2007 | INR | 1,035 | 1,048.8 | 1,015.5 | 1,022.8 | 1,022.8 | +1.7 (+0.17%) | 1,587,950 |
| 12 Dec 2007 | INR | 1,009 | 1,035 | 993 | 1,021.1 | 1,021.1 | +7.55 (+0.74%) | 389,278 |
| 11 Dec 2007 | INR | 1,030 | 1,039 | 1,008 | 1,013.55 | 1,013.55 | -12.35 (-1.20%) | 729,814 |
| 10 Dec 2007 | INR | 1,034 | 1,035 | 1,010.15 | 1,025.9 | 1,025.9 | +14.55 (+1.44%) | 670,384 |
| 7 Dec 2007 | INR | 985 | 1,018 | 981 | 1,011.35 | 1,011.35 | +40.1 (+4.13%) | 1,225,605 |
| 6 Dec 2007 | INR | 961 | 984.9 | 949 | 971.25 | 971.25 | +16.35 (+1.71%) | 680,180 |
| 5 Dec 2007 | INR | 950 | 958.95 | 932 | 954.9 | 954.9 | +7.75 (+0.82%) | 279,861 |
| 4 Dec 2007 | INR | 950 | 979.9 | 940.15 | 947.15 | 947.15 | +0.4 (+0.04%) | 436,428 |
| 3 Dec 2007 | INR | 952.7 | 954.95 | 938 | 946.75 | 946.75 | +2.85 (+0.30%) | 271,281 |
| 30 Nov 2007 | INR | 895 | 951 | 890 | 943.9 | 943.9 | +62.05 (+7.04%) | 1,615,214 |
| 29 Nov 2007 | INR | 910 | 910 | 875 | 881.85 | 881.85 | +2.35 (+0.27%) | 299,303 |
| 28 Nov 2007 | INR | 910 | 915 | 872.1 | 879.5 | 879.5 | -18.45 (-2.05%) | 559,780 |
