| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2008 | INR | 86 | 88.9 | 85.25 | 88.2 | 88.2 | +1.95 (+2.26%) | 1,045,042 |
| 16 Jan 2008 | INR | 87.05 | 87.95 | 84 | 86.25 | 86.25 | -1.8 (-2.04%) | 1,019,968 |
| 15 Jan 2008 | INR | 88.8 | 91.8 | 86.6 | 88.05 | 88.05 | +0.35 (+0.40%) | 1,663,290 |
| 14 Jan 2008 | INR | 85.05 | 90.45 | 85.05 | 87.7 | 87.7 | -1 (-1.13%) | 1,514,038 |
| 11 Jan 2008 | INR | 90 | 90.7 | 85.5 | 88.7 | 88.7 | -0.65 (-0.73%) | 1,686,687 |
| 10 Jan 2008 | INR | 92 | 96.2 | 87.1 | 89.35 | 89.35 | -1.4 (-1.54%) | 3,001,232 |
| 9 Jan 2008 | INR | 96 | 96 | 90 | 90.75 | 90.75 | -5.2 (-5.42%) | 2,481,415 |
| 8 Jan 2008 | INR | 101.8 | 101.8 | 93.1 | 95.95 | 95.95 | -4.1 (-4.10%) | 2,299,975 |
| 7 Jan 2008 | INR | 97.3 | 102.5 | 97.2 | 100.05 | 100.05 | +0.95 (+0.96%) | 3,963,406 |
| 4 Jan 2008 | INR | 100 | 103 | 98 | 99.1 | 99.1 | +0.2 (+0.20%) | 3,235,757 |
| 3 Jan 2008 | INR | 103 | 103 | 98.15 | 98.9 | 98.9 | -3.4 (-3.32%) | 2,626,999 |
| 2 Jan 2008 | INR | 104 | 105 | 99 | 102.3 | 102.3 | -1.05 (-1.02%) | 5,993,540 |
| 1 Jan 2008 | INR | 102 | 105.9 | 101.05 | 103.35 | 103.35 | +1.6 (+1.57%) | 7,284,588 |
| 31 Dec 2007 | INR | 96.95 | 103 | 95.35 | 101.75 | 101.75 | +5.25 (+5.44%) | 9,728,053 |
| 28 Dec 2007 | INR | 94 | 98.35 | 94 | 96.5 | 96.5 | -0.85 (-0.87%) | 3,818,882 |
| 27 Dec 2007 | INR | 94.85 | 98.9 | 93.2 | 97.35 | 97.35 | +3.6 (+3.84%) | 8,289,914 |
| 26 Dec 2007 | INR | 88.5 | 94.5 | 88.1 | 93.75 | 93.75 | +5.55 (+6.29%) | 4,173,722 |
| 24 Dec 2007 | INR | 95 | 95 | 88 | 88.2 | 88.2 | +0.8 (+0.92%) | 1,394,472 |
| 20 Dec 2007 | INR | 92 | 92.4 | 87.1 | 87.4 | 87.4 | -4.15 (-4.53%) | 1,645,394 |
| 19 Dec 2007 | INR | 93.55 | 95 | 88.15 | 91.55 | 91.55 | -0.2 (-0.22%) | 3,014,844 |
| 18 Dec 2007 | INR | 88.55 | 91.95 | 82.15 | 91.75 | 91.75 | +4.3 (+4.92%) | 3,292,299 |
| 17 Dec 2007 | INR | 90.8 | 92.8 | 84 | 87.45 | 87.45 | -4.25 (-4.63%) | 2,245,706 |
| 14 Dec 2007 | INR | 93 | 94.5 | 91.3 | 91.7 | 91.7 | -0.65 (-0.70%) | 1,878,599 |
| 13 Dec 2007 | INR | 95 | 95 | 91.55 | 92.35 | 92.35 | -1.9 (-2.02%) | 1,943,980 |
| 12 Dec 2007 | INR | 91.3 | 95.8 | 90.05 | 94.25 | 94.25 | +2.95 (+3.23%) | 3,818,482 |
| 11 Dec 2007 | INR | 94.1 | 95.5 | 90.5 | 91.3 | 91.3 | -2.9 (-3.08%) | 2,332,183 |
| 10 Dec 2007 | INR | 97 | 97.7 | 93.05 | 94.2 | 94.2 | -2.45 (-2.53%) | 3,594,100 |
| 7 Dec 2007 | INR | 96.95 | 98 | 93.55 | 96.65 | 96.65 | +1.5 (+1.58%) | 7,801,437 |
| 6 Dec 2007 | INR | 100 | 102.7 | 92 | 95.15 | 95.15 | +0.45 (+0.48%) | 12,504,593 |
| 5 Dec 2007 | INR | 99 | 101.4 | 93.5 | 94.7 | 94.7 | -3.9 (-3.96%) | 9,816,131 |
