| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2008 | INR | 76.7 | 76.7 | 73.05 | 76.7 | 76.7 | +3.65 (+5.00%) | 86,610 |
| 1 Jan 2008 | INR | 73.05 | 73.05 | 66.1 | 73.05 | 73.05 | +3.5 (+5.03%) | 116,695 |
| 31 Dec 2007 | INR | 69.55 | 69.55 | 69 | 69.55 | 69.55 | +3.35 (+5.06%) | 40,634 |
| 28 Dec 2007 | INR | 66.2 | 66.2 | 64 | 66.2 | 66.2 | +3.15 (+5.00%) | 63,562 |
| 27 Dec 2007 | INR | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | +3 (+5.00%) | 4,406 |
| 26 Dec 2007 | INR | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | +2.9 (+5.07%) | 4,635 |
| 24 Dec 2007 | INR | 57.1 | 57.15 | 57.1 | 57.15 | 57.15 | +2.75 (+5.06%) | 5,331 |
| 20 Dec 2007 | INR | 54.4 | 54.4 | 53 | 54.4 | 54.4 | +2.5 (+4.82%) | 15,525 |
| 19 Dec 2007 | INR | 51.9 | 51.9 | 50.55 | 51.9 | 51.9 | +2.5 (+5.06%) | 28,646 |
| 18 Dec 2007 | INR | 45.1 | 49.4 | 45 | 49.4 | 49.4 | +3.4 (+7.39%) | 35,444 |
| 17 Dec 2007 | INR | 50.3 | 50.3 | 45.55 | 46 | 46 | -1.9 (-3.97%) | 97,237 |
| 14 Dec 2007 | INR | 47.9 | 47.9 | 47.85 | 47.9 | 47.9 | +2.3 (+5.04%) | 22,880 |
| 13 Dec 2007 | INR | 45.6 | 45.65 | 43.6 | 45.6 | 45.6 | +2.15 (+4.95%) | 21,235 |
| 12 Dec 2007 | INR | 40.55 | 43.45 | 40.5 | 43.45 | 43.45 | +2.1 (+5.08%) | 35,403 |
| 11 Dec 2007 | INR | 41.25 | 41.35 | 40.75 | 41.35 | 41.35 | +2 (+5.08%) | 21,637 |
| 10 Dec 2007 | INR | 39.25 | 39.35 | 36.5 | 39.35 | 39.35 | +1.9 (+5.07%) | 10,821 |
| 7 Dec 2007 | INR | 37.4 | 37.45 | 36.2 | 37.45 | 37.45 | +2.05 (+5.79%) | 23,381 |
| 6 Dec 2007 | INR | 38.05 | 38.15 | 34.55 | 35.4 | 35.4 | -0.9 (-2.48%) | 43,695 |
| 5 Dec 2007 | INR | 36.3 | 36.3 | 36.3 | 36.3 | 36.3 | +1.75 (+5.07%) | 12,676 |
| 4 Dec 2007 | INR | 34.65 | 34.65 | 33.2 | 34.55 | 34.55 | +1.55 (+4.70%) | 13,799 |
| 3 Dec 2007 | INR | 31.5 | 33.1 | 31.5 | 33 | 33 | +1.1 (+3.45%) | 42,453 |
| 30 Nov 2007 | INR | 32.45 | 33.1 | 31.1 | 31.9 | 31.9 | -1.45 (-4.35%) | 6,239 |
| 29 Nov 2007 | INR | 33.8 | 34.5 | 32.2 | 33.35 | 33.35 | +0.25 (+0.76%) | 14,099 |
| 28 Nov 2007 | INR | 35 | 35.5 | 33.1 | 33.1 | 33.1 | -1.3 (-3.78%) | 7,058 |
| 27 Nov 2007 | INR | 36.3 | 36.3 | 33.55 | 34.4 | 34.4 | -0.5 (-1.43%) | 14,564 |
| 26 Nov 2007 | INR | 34.7 | 34.9 | 34.7 | 34.9 | 34.9 | +1.7 (+5.12%) | 13,213 |
| 23 Nov 2007 | INR | 32 | 33.2 | 31.05 | 33.2 | 33.2 | +1.6 (+5.06%) | 11,303 |
| 22 Nov 2007 | INR | 33.75 | 33.75 | 31.6 | 31.6 | 31.6 | -1.65 (-4.96%) | 19,647 |
| 21 Nov 2007 | INR | 36.75 | 36.75 | 33.25 | 33.25 | 33.25 | -1.75 (-5%) | 44,580 |
| 20 Nov 2007 | INR | 35 | 35 | 35 | 35 | 35 | +1.7 (+5.11%) | 7,911 |
