| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2008 | INR | 81 | 82.65 | 78.5 | 82.4 | 41.2 | +3.65 (+4.63%) | 19,152 |
| 31 Dec 2007 | INR | 76 | 78.75 | 76 | 78.75 | 39.375 | +3.75 (+5%) | 12,863 |
| 28 Dec 2007 | INR | 72 | 75 | 72 | 75 | 37.5 | +3.55 (+4.97%) | 25,442 |
| 27 Dec 2007 | INR | 68.25 | 71.45 | 66 | 71.45 | 35.725 | +3.4 (+5.00%) | 7,823 |
| 26 Dec 2007 | INR | 68.55 | 69 | 66.7 | 68.05 | 34.025 | -2.15 (-3.06%) | 15,937 |
| 24 Dec 2007 | INR | 71.1 | 74.95 | 70.2 | 70.2 | 35.1 | -3.65 (-4.94%) | 11,538 |
| 20 Dec 2007 | INR | 81.55 | 81.55 | 73.85 | 73.85 | 36.925 | -3.85 (-4.95%) | 8,061 |
| 19 Dec 2007 | INR | 77.7 | 82 | 77.7 | 77.7 | 38.85 | -4.05 (-4.95%) | 18,950 |
| 18 Dec 2007 | INR | 81.75 | 81.75 | 81.75 | 81.75 | 40.875 | -4.3 (-5.00%) | 4,698 |
| 17 Dec 2007 | INR | 88.1 | 88.1 | 86.05 | 86.05 | 43.025 | -4.5 (-4.97%) | 12,879 |
| 14 Dec 2007 | INR | 93.5 | 94.15 | 87 | 90.55 | 45.275 | +0.85 (+0.95%) | 71,349 |
| 13 Dec 2007 | INR | 99.8 | 99.8 | 81.7 | 89.7 | 44.85 | -1.05 (-1.16%) | 210,508 |
| 12 Dec 2007 | INR | 88 | 90.75 | 83 | 90.75 | 45.375 | +8.25 (+10%) | 37,887 |
| 11 Dec 2007 | INR | 80 | 82.5 | 80 | 82.5 | 41.25 | +7.5 (+10%) | 13,882 |
| 10 Dec 2007 | INR | 70.55 | 75 | 70.55 | 75 | 37.5 | +6.8 (+9.97%) | 47,337 |
| 7 Dec 2007 | INR | 66 | 68.2 | 64 | 68.2 | 34.1 | +6.2 (+10%) | 142,195 |
| 6 Dec 2007 | INR | 55 | 62 | 53.45 | 62 | 31 | +10.3 (+19.92%) | 160,320 |
| 5 Dec 2007 | INR | 44.5 | 51.7 | 43.5 | 51.7 | 25.85 | +7.9 (+18.04%) | 71,952 |
| 4 Dec 2007 | INR | 42.75 | 43.8 | 41.1 | 43.8 | 21.9 | +2.5 (+6.05%) | 17,634 |
| 3 Dec 2007 | INR | 37.6 | 42.4 | 37.6 | 41.3 | 20.65 | +3.7 (+9.84%) | 15,915 |
| 30 Nov 2007 | INR | 38 | 39.8 | 36.4 | 37.6 | 18.8 | +0.35 (+0.94%) | 16,361 |
| 29 Nov 2007 | INR | 39 | 41.95 | 37.25 | 37.25 | 18.625 | -1.5 (-3.87%) | 9,359 |
| 28 Nov 2007 | INR | 39.8 | 40 | 38.55 | 38.75 | 19.375 | -1.1 (-2.76%) | 9,191 |
| 27 Nov 2007 | INR | 39.2 | 40.7 | 39.2 | 39.85 | 19.925 | -0.6 (-1.48%) | 5,928 |
| 26 Nov 2007 | INR | 39.5 | 41 | 39.5 | 40.45 | 20.225 | +0.85 (+2.15%) | 8,209 |
| 23 Nov 2007 | INR | 40 | 40.4 | 38 | 39.6 | 19.8 | +0.3 (+0.76%) | 7,597 |
| 22 Nov 2007 | INR | 40.05 | 41.5 | 38.15 | 39.3 | 19.65 | -2.45 (-5.87%) | 14,111 |
| 21 Nov 2007 | INR | 43 | 47.45 | 40.2 | 41.75 | 20.875 | -1.75 (-4.02%) | 39,527 |
| 20 Nov 2007 | INR | 37.95 | 43.85 | 36.35 | 43.5 | 21.75 | +5.85 (+15.54%) | 41,173 |
| 19 Nov 2007 | INR | 41.7 | 42 | 35.25 | 37.65 | 18.825 | -1.35 (-3.46%) | 36,299 |
