| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2008 | INR | 134.85 | 140.05 | 134.75 | 136.5 | 136.5 | +1.6 (+1.19%) | 899,009 |
| 16 Jan 2008 | INR | 133.9 | 137 | 131.1 | 134.9 | 134.9 | -1 (-0.74%) | 518,958 |
| 15 Jan 2008 | INR | 137.25 | 138.25 | 135 | 135.9 | 135.9 | -1.2 (-0.88%) | 457,806 |
| 14 Jan 2008 | INR | 135 | 137.2 | 132.15 | 137.1 | 137.1 | +2.5 (+1.86%) | 257,337 |
| 11 Jan 2008 | INR | 137 | 137 | 131.7 | 134.6 | 134.6 | -0.35 (-0.26%) | 300,028 |
| 10 Jan 2008 | INR | 138.9 | 139.5 | 133 | 134.95 | 134.95 | -2.65 (-1.93%) | 378,508 |
| 9 Jan 2008 | INR | 138 | 140 | 135.7 | 137.6 | 137.6 | -1.55 (-1.11%) | 681,119 |
| 8 Jan 2008 | INR | 143.9 | 144.7 | 135.55 | 139.15 | 139.15 | -4.1 (-2.86%) | 819,119 |
| 7 Jan 2008 | INR | 140.5 | 145.8 | 140.1 | 143.25 | 143.25 | +1.15 (+0.81%) | 839,408 |
| 4 Jan 2008 | INR | 146.9 | 146.9 | 142 | 142.1 | 142.1 | -1.9 (-1.32%) | 904,025 |
| 3 Jan 2008 | INR | 146.8 | 148.9 | 143.05 | 144 | 144 | -3.75 (-2.54%) | 1,489,379 |
| 2 Jan 2008 | INR | 144 | 149.95 | 140.1 | 147.75 | 147.75 | +4.85 (+3.39%) | 2,722,763 |
| 1 Jan 2008 | INR | 136 | 143.5 | 135.5 | 142.9 | 142.9 | +7.1 (+5.23%) | 1,030,639 |
| 31 Dec 2007 | INR | 135.5 | 137.65 | 135 | 135.8 | 135.8 | +1.2 (+0.89%) | 395,998 |
| 28 Dec 2007 | INR | 131.05 | 135.85 | 131.05 | 134.6 | 134.6 | +1.6 (+1.20%) | 389,836 |
| 27 Dec 2007 | INR | 135.7 | 135.9 | 129.05 | 133 | 133 | -1.6 (-1.19%) | 1,803,620 |
| 26 Dec 2007 | INR | 134 | 135.5 | 133.1 | 134.6 | 134.6 | +2.1 (+1.58%) | 585,484 |
| 24 Dec 2007 | INR | 134 | 134.8 | 131.5 | 132.5 | 132.5 | +1.5 (+1.15%) | 657,622 |
| 20 Dec 2007 | INR | 133.9 | 133.9 | 130.5 | 131 | 131 | -0.05 (-0.04%) | 484,095 |
| 19 Dec 2007 | INR | 137 | 137.7 | 130.3 | 131.05 | 131.05 | -3.95 (-2.93%) | 603,161 |
| 18 Dec 2007 | INR | 134.5 | 135.9 | 131.5 | 135 | 135 | +2 (+1.50%) | 509,110 |
| 17 Dec 2007 | INR | 142 | 142.45 | 132.1 | 133 | 133 | -10.25 (-7.16%) | 614,392 |
| 14 Dec 2007 | INR | 142 | 143.9 | 141.2 | 143.25 | 143.25 | +2.05 (+1.45%) | 952,594 |
| 13 Dec 2007 | INR | 145.8 | 146 | 141.2 | 141.2 | 141.2 | -2.8 (-1.94%) | 858,637 |
| 12 Dec 2007 | INR | 142.5 | 147 | 140.3 | 144 | 144 | +0.3 (+0.21%) | 1,721,673 |
| 11 Dec 2007 | INR | 141.8 | 145 | 141.8 | 143.7 | 143.7 | +2.15 (+1.52%) | 1,839,758 |
| 10 Dec 2007 | INR | 144 | 144.95 | 140.55 | 141.55 | 141.55 | -0.45 (-0.32%) | 1,352,397 |
| 7 Dec 2007 | INR | 139.35 | 142.95 | 137.55 | 142 | 142 | +3.8 (+2.75%) | 2,952,859 |
| 6 Dec 2007 | INR | 139 | 142 | 136.1 | 138.2 | 138.2 | +1.3 (+0.95%) | 2,009,990 |
| 5 Dec 2007 | INR | 135.5 | 137.8 | 134.1 | 136.9 | 136.9 | +2.7 (+2.01%) | 1,091,884 |
