| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2008 | INR | 95.25 | 95.25 | 91 | 95.25 | 95.25 | +4.5 (+4.96%) | 133,822 |
| 31 Dec 2007 | INR | 90 | 90.75 | 89 | 90.75 | 90.75 | +4.3 (+4.97%) | 28,761 |
| 28 Dec 2007 | INR | 84.85 | 86.45 | 84 | 86.45 | 86.45 | +4.05 (+4.92%) | 100,728 |
| 27 Dec 2007 | INR | 82.45 | 82.45 | 75.3 | 82.4 | 82.4 | +3.85 (+4.90%) | 72,953 |
| 26 Dec 2007 | INR | 77 | 78.55 | 76 | 78.55 | 78.55 | +3.65 (+4.87%) | 92,709 |
| 24 Dec 2007 | INR | 74.9 | 74.9 | 72.5 | 74.9 | 74.9 | +3.15 (+4.39%) | 74,045 |
| 20 Dec 2007 | INR | 68 | 72.05 | 68 | 71.75 | 71.75 | +3.05 (+4.44%) | 43,371 |
| 19 Dec 2007 | INR | 66.9 | 68.7 | 64 | 68.7 | 68.7 | +2.7 (+4.09%) | 29,621 |
| 18 Dec 2007 | INR | 63.05 | 66 | 62.75 | 66 | 66 | 0.0 (0.0%) | 34,000 |
| 17 Dec 2007 | INR | 69 | 69 | 65.05 | 66 | 66 | -3.15 (-4.56%) | 19,278 |
| 14 Dec 2007 | INR | 64 | 69.15 | 64 | 69.15 | 69.15 | +5.15 (+8.05%) | 47,523 |
| 13 Dec 2007 | INR | 65 | 66.95 | 62.8 | 64 | 64 | +0.2 (+0.31%) | 38,708 |
| 12 Dec 2007 | INR | 60.3 | 63.8 | 58.5 | 63.8 | 63.8 | +4.15 (+6.96%) | 24,014 |
| 11 Dec 2007 | INR | 64 | 64 | 59.65 | 59.65 | 59.65 | -3.1 (-4.94%) | 24,022 |
| 10 Dec 2007 | INR | 60 | 62.75 | 56.85 | 62.75 | 62.75 | +2.25 (+3.72%) | 41,423 |
| 7 Dec 2007 | INR | 59.8 | 61.9 | 56.8 | 60.5 | 60.5 | +2.5 (+4.31%) | 17,476 |
| 6 Dec 2007 | INR | 59.8 | 60.1 | 55 | 58 | 58 | +0.55 (+0.96%) | 33,347 |
| 5 Dec 2007 | INR | 57 | 57.45 | 55.1 | 57.45 | 57.45 | +2.7 (+4.93%) | 46,264 |
| 4 Dec 2007 | INR | 53 | 54.75 | 52.5 | 54.75 | 54.75 | +2.6 (+4.99%) | 6,884 |
| 3 Dec 2007 | INR | 50.15 | 52.15 | 50.1 | 52.15 | 52.15 | +2.45 (+4.93%) | 14,094 |
| 30 Nov 2007 | INR | 51.05 | 54 | 49 | 49.7 | 49.7 | -4.3 (-7.96%) | 5,915 |
| 29 Nov 2007 | INR | 54.25 | 55.05 | 52.05 | 54 | 54 | -0.4 (-0.74%) | 10,883 |
| 28 Nov 2007 | INR | 58.6 | 58.6 | 53 | 54.4 | 54.4 | -2.6 (-4.56%) | 8,674 |
| 27 Nov 2007 | INR | 59.75 | 59.75 | 55.05 | 57 | 57 | -0.5 (-0.87%) | 18,584 |
| 26 Nov 2007 | INR | 55.25 | 57.8 | 55 | 57.5 | 57.5 | +4 (+7.48%) | 25,970 |
| 23 Nov 2007 | INR | 53.4 | 55.15 | 51.85 | 53.5 | 53.5 | +3.5 (+7%) | 27,824 |
| 22 Nov 2007 | INR | 52.5 | 53.45 | 47.4 | 50 | 50 | -1 (-1.96%) | 20,976 |
| 21 Nov 2007 | INR | 54 | 57.7 | 50.2 | 51 | 51 | -4.65 (-8.36%) | 21,160 |
| 20 Nov 2007 | INR | 60 | 63.5 | 54 | 55.65 | 55.65 | -3.6 (-6.08%) | 32,071 |
| 19 Nov 2007 | INR | 58.9 | 59.25 | 56 | 59.25 | 59.25 | +5.25 (+9.72%) | 49,838 |
