| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2008 | INR | 92.35 | 96 | 92.3 | 96 | 96 | +3.65 (+3.95%) | 47,407 |
| 31 Dec 2007 | INR | 92.5 | 93.5 | 90 | 92.35 | 92.35 | +1.55 (+1.71%) | 43,770 |
| 28 Dec 2007 | INR | 88.1 | 92.25 | 85.5 | 90.8 | 90.8 | +0.1 (+0.11%) | 15,183 |
| 27 Dec 2007 | INR | 94.95 | 94.95 | 83 | 90.7 | 90.7 | -2.85 (-3.05%) | 3,218 |
| 26 Dec 2007 | INR | 94.25 | 94.5 | 90 | 93.55 | 93.55 | +3.55 (+3.94%) | 5,970 |
| 24 Dec 2007 | INR | 90 | 93.95 | 88.1 | 90 | 90 | +3 (+3.45%) | 26,366 |
| 20 Dec 2007 | INR | 89.5 | 92.95 | 87 | 87 | 87 | -3.1 (-3.44%) | 12,675 |
| 19 Dec 2007 | INR | 94.15 | 94.9 | 90.1 | 90.1 | 90.1 | -0.45 (-0.50%) | 3,230 |
| 18 Dec 2007 | INR | 95 | 96.9 | 87.5 | 90.55 | 90.55 | -0.95 (-1.04%) | 6,786 |
| 17 Dec 2007 | INR | 98.5 | 98.5 | 91.5 | 91.5 | 91.5 | -6.8 (-6.92%) | 5,592 |
| 14 Dec 2007 | INR | 102 | 103.75 | 91.55 | 98.3 | 98.3 | -1.15 (-1.16%) | 29,744 |
| 13 Dec 2007 | INR | 103 | 104 | 98 | 99.45 | 99.45 | -2.2 (-2.16%) | 24,492 |
| 12 Dec 2007 | INR | 101.9 | 104.95 | 98.55 | 101.65 | 101.65 | -0.25 (-0.25%) | 35,442 |
| 11 Dec 2007 | INR | 99.5 | 101.9 | 93.5 | 101.9 | 101.9 | +9.25 (+9.98%) | 67,845 |
| 10 Dec 2007 | INR | 86 | 92.65 | 85 | 92.65 | 92.65 | +10.55 (+12.85%) | 58,313 |
| 7 Dec 2007 | INR | 80.05 | 85.45 | 80 | 82.1 | 82.1 | +2.1 (+2.63%) | 9,393 |
| 6 Dec 2007 | INR | 82.5 | 85.5 | 78 | 80 | 80 | -2.5 (-3.03%) | 8,556 |
| 5 Dec 2007 | INR | 81 | 83 | 79.5 | 82.5 | 82.5 | +0.6 (+0.73%) | 27,265 |
| 4 Dec 2007 | INR | 80 | 83.5 | 79 | 81.9 | 81.9 | +3.6 (+4.60%) | 19,357 |
| 3 Dec 2007 | INR | 77 | 80.5 | 75.05 | 78.3 | 78.3 | -0.45 (-0.57%) | 41,305 |
| 30 Nov 2007 | INR | 79 | 79 | 75.6 | 78.75 | 78.75 | -0.25 (-0.32%) | 46,772 |
| 29 Nov 2007 | INR | 81.95 | 81.95 | 77 | 79 | 79 | +0.45 (+0.57%) | 1,757 |
| 28 Nov 2007 | INR | 80.15 | 82 | 77.65 | 78.55 | 78.55 | -1.65 (-2.06%) | 17,565 |
| 27 Nov 2007 | INR | 81 | 82 | 77.5 | 80.2 | 80.2 | +2.7 (+3.48%) | 23,220 |
| 26 Nov 2007 | INR | 78 | 79.95 | 75 | 77.5 | 77.5 | +4.8 (+6.60%) | 16,430 |
| 23 Nov 2007 | INR | 84.4 | 84.4 | 70.5 | 72.7 | 72.7 | -3.3 (-4.34%) | 24,004 |
| 22 Nov 2007 | INR | 80.05 | 80.05 | 75.55 | 76 | 76 | -1.4 (-1.81%) | 5,327 |
| 21 Nov 2007 | INR | 86.85 | 86.85 | 77 | 77.4 | 77.4 | -8.6 (-10%) | 6,824 |
| 20 Nov 2007 | INR | 86 | 89.95 | 81 | 86 | 86 | -3.2 (-3.59%) | 6,733 |
| 19 Nov 2007 | INR | 86 | 90.45 | 84.05 | 89.2 | 89.2 | +4.7 (+5.56%) | 35,177 |
