| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 200.5 | 208 | 199.1 | 200.1 | 100.05 | -1.25 (-0.62%) | 22,485 |
| 8 Jan 2008 | INR | 215 | 215 | 199 | 201.35 | 100.675 | -10.65 (-5.02%) | 33,564 |
| 7 Jan 2008 | INR | 216 | 218 | 207 | 212 | 106 | -4.2 (-1.94%) | 25,552 |
| 4 Jan 2008 | INR | 221 | 226 | 211 | 216.2 | 108.1 | -1.2 (-0.55%) | 61,895 |
| 3 Jan 2008 | INR | 204.85 | 232.5 | 202.05 | 217.4 | 108.7 | +12.8 (+6.26%) | 134,240 |
| 2 Jan 2008 | INR | 204.5 | 206.5 | 200 | 204.6 | 102.3 | +3.1 (+1.54%) | 38,477 |
| 1 Jan 2008 | INR | 205.95 | 207.4 | 200.1 | 201.5 | 100.75 | -1.3 (-0.64%) | 43,196 |
| 31 Dec 2007 | INR | 207.45 | 207.5 | 200 | 202.8 | 101.4 | -0.6 (-0.29%) | 41,751 |
| 28 Dec 2007 | INR | 200.1 | 205.9 | 199 | 203.4 | 101.7 | -1.85 (-0.90%) | 29,904 |
| 27 Dec 2007 | INR | 208 | 209.5 | 204.2 | 205.25 | 102.625 | -1.2 (-0.58%) | 12,609 |
| 26 Dec 2007 | INR | 207.7 | 211 | 204 | 206.45 | 103.225 | +1.55 (+0.76%) | 30,961 |
| 24 Dec 2007 | INR | 205 | 208.8 | 202.5 | 204.9 | 102.45 | +4.5 (+2.25%) | 17,700 |
| 20 Dec 2007 | INR | 212.55 | 214.7 | 199 | 200.4 | 100.2 | -9.2 (-4.39%) | 52,862 |
| 19 Dec 2007 | INR | 216.9 | 219.25 | 205 | 209.6 | 104.8 | -0.35 (-0.17%) | 92,669 |
| 18 Dec 2007 | INR | 204 | 214 | 202 | 209.95 | 104.975 | +6.5 (+3.19%) | 55,819 |
| 17 Dec 2007 | INR | 202.9 | 219 | 202 | 203.45 | 101.725 | +1.7 (+0.84%) | 85,765 |
| 14 Dec 2007 | INR | 202 | 206.45 | 198 | 201.75 | 100.875 | +4.45 (+2.26%) | 78,313 |
| 13 Dec 2007 | INR | 194 | 203.8 | 192.25 | 197.3 | 98.65 | +5.1 (+2.65%) | 79,915 |
| 12 Dec 2007 | INR | 190.9 | 195.5 | 190 | 192.2 | 96.1 | -0.95 (-0.49%) | 16,344 |
| 11 Dec 2007 | INR | 199.9 | 200.85 | 190.2 | 193.15 | 96.575 | -2.35 (-1.20%) | 39,535 |
| 10 Dec 2007 | INR | 199 | 206.8 | 190 | 195.5 | 97.75 | -1.85 (-0.94%) | 76,062 |
| 7 Dec 2007 | INR | 191 | 201 | 190.55 | 197.35 | 98.675 | +4.65 (+2.41%) | 52,385 |
| 6 Dec 2007 | INR | 194.5 | 202 | 190 | 192.7 | 96.35 | +4.65 (+2.47%) | 153,426 |
| 5 Dec 2007 | INR | 176 | 194 | 175 | 188.05 | 94.025 | +10.55 (+5.94%) | 470,888 |
| 4 Dec 2007 | INR | 177 | 179.8 | 175 | 177.5 | 88.75 | +1.75 (+1.00%) | 26,984 |
| 3 Dec 2007 | INR | 174.9 | 179.95 | 174 | 175.75 | 87.875 | +3.4 (+1.97%) | 64,282 |
| 30 Nov 2007 | INR | 173.45 | 176.2 | 171.3 | 172.35 | 86.175 | +2.2 (+1.29%) | 23,578 |
| 29 Nov 2007 | INR | 174 | 180 | 168.2 | 170.15 | 85.075 | -0.85 (-0.50%) | 19,819 |
| 28 Nov 2007 | INR | 179.9 | 182 | 169 | 171 | 85.5 | -6 (-3.39%) | 32,975 |
| 27 Nov 2007 | INR | 182 | 182 | 173.3 | 177 | 88.5 | -3.6 (-1.99%) | 44,417 |
