| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2008 | INR | 1,011.1 | 1,059.9 | 990 | 1,016.1 | 101.61 | +13.4 (+1.34%) | 2,790,000 |
| 23 Jan 2008 | INR | 1,040 | 1,045 | 971 | 1,002.7 | 100.27 | +40.1 (+4.17%) | 1,100,000 |
| 22 Jan 2008 | INR | 963 | 1,199 | 903 | 962.6 | 96.26 | -83 (-7.94%) | 358,100 |
| 21 Jan 2008 | INR | 1,080 | 1,080 | 1,031.1 | 1,045.6 | 104.56 | +10.4 (+1.00%) | 1,040,000 |
| 18 Jan 2008 | INR | 1,052 | 1,090 | 1,015 | 1,035.2 | 103.52 | -51.5 (-4.74%) | 217,260 |
| 17 Jan 2008 | INR | 1,080 | 1,099 | 1,060 | 1,086.7 | 108.67 | +0.5 (+0.05%) | 91,120 |
| 16 Jan 2008 | INR | 1,099 | 1,112 | 1,075 | 1,086.2 | 108.62 | -13.4 (-1.22%) | 364,870 |
| 15 Jan 2008 | INR | 1,180 | 1,180 | 1,090 | 1,099.6 | 109.96 | -24.5 (-2.18%) | 84,430 |
| 14 Jan 2008 | INR | 1,090.6 | 1,159 | 1,090.6 | 1,124.1 | 112.41 | -33.1 (-2.86%) | 51,850 |
| 11 Jan 2008 | INR | 1,175 | 1,175 | 1,122.5 | 1,157.2 | 115.72 | -15 (-1.28%) | 49,530 |
| 10 Jan 2008 | INR | 1,206.9 | 1,206.9 | 1,151.2 | 1,172.2 | 117.22 | -30.7 (-2.55%) | 68,440 |
| 9 Jan 2008 | INR | 1,248.2 | 1,299 | 1,186 | 1,202.9 | 120.29 | -45.3 (-3.63%) | 1,440,000 |
| 8 Jan 2008 | INR | 1,212 | 1,299.9 | 1,179 | 1,248.2 | 124.82 | +35.8 (+2.95%) | 403,670 |
| 7 Jan 2008 | INR | 1,140.9 | 1,221 | 1,077.7 | 1,212.4 | 121.24 | +71.5 (+6.27%) | 222,280 |
| 4 Jan 2008 | INR | 1,150 | 1,157.9 | 1,111 | 1,140.9 | 114.09 | +1.8 (+0.16%) | 208,380 |
| 3 Jan 2008 | INR | 1,141 | 1,148.9 | 1,123 | 1,139.1 | 113.91 | +2.8 (+0.25%) | 133,510 |
| 2 Jan 2008 | INR | 1,135 | 1,165 | 1,112 | 1,136.3 | 113.63 | +2.2 (+0.19%) | 191,880 |
| 1 Jan 2008 | INR | 1,139 | 1,146 | 1,091.1 | 1,134.1 | 113.41 | +34.6 (+3.15%) | 105,560 |
| 31 Dec 2007 | INR | 1,180 | 1,180 | 1,095.3 | 1,099.5 | 109.95 | -0.4 (-0.04%) | 65,810 |
| 28 Dec 2007 | INR | 1,055 | 1,119 | 1,025.6 | 1,099.9 | 109.99 | +14.7 (+1.35%) | 2,830,000 |
| 27 Dec 2007 | INR | 1,115 | 1,125 | 1,084 | 1,085.2 | 108.52 | -15 (-1.36%) | 79,620 |
| 26 Dec 2007 | INR | 1,122 | 1,122 | 1,045 | 1,100.2 | 110.02 | +48.1 (+4.57%) | 363,010 |
| 24 Dec 2007 | INR | 1,072.2 | 1,072.2 | 1,010 | 1,052.1 | 105.21 | +40.4 (+3.99%) | 126,910 |
| 20 Dec 2007 | INR | 1,000 | 1,024 | 1,000 | 1,011.7 | 101.17 | +6.8 (+0.68%) | 95,140 |
| 19 Dec 2007 | INR | 992 | 1,007 | 991.1 | 1,004.9 | 100.49 | +15.5 (+1.57%) | 33,330 |
| 18 Dec 2007 | INR | 1,004 | 1,004 | 985.4 | 989.4 | 98.94 | -6 (-0.60%) | 32,790 |
| 17 Dec 2007 | INR | 995 | 1,005 | 991 | 995.4 | 99.54 | -7.3 (-0.73%) | 36,900 |
| 14 Dec 2007 | INR | 987 | 1,006.9 | 987 | 1,002.7 | 100.27 | +18.8 (+1.91%) | 47,470 |
| 13 Dec 2007 | INR | 1,006.9 | 1,007 | 980.1 | 983.9 | 98.39 | -12.7 (-1.27%) | 102,560 |
| 12 Dec 2007 | INR | 1,001 | 1,005.8 | 995 | 996.6 | 99.66 | -2.9 (-0.29%) | 196,020 |
