| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2008 | INR | 79 | 81.9 | 76 | 77.1 | 15.42 | +1.85 (+2.46%) | 2,200,870 |
| 23 Jan 2008 | INR | 79 | 81.85 | 73 | 75.25 | 15.05 | +3.1 (+4.30%) | 3,025,530 |
| 22 Jan 2008 | INR | 70.5 | 80.9 | 65.35 | 72.15 | 14.43 | -9.85 (-12.01%) | 1,036,495 |
| 21 Jan 2008 | INR | 99.15 | 99.4 | 79.5 | 82 | 16.4 | -15.65 (-16.03%) | 1,493,460 |
| 18 Jan 2008 | INR | 108.95 | 109.8 | 97.65 | 97.65 | 19.53 | -11.2 (-10.29%) | 1,382,425 |
| 17 Jan 2008 | INR | 110.7 | 114.4 | 106.55 | 108.85 | 21.77 | +0.5 (+0.46%) | 1,707,335 |
| 16 Jan 2008 | INR | 111 | 113.7 | 105 | 108.35 | 21.67 | -5.55 (-4.87%) | 2,737,655 |
| 15 Jan 2008 | INR | 105.35 | 121.8 | 105.1 | 113.9 | 22.78 | +9.6 (+9.20%) | 5,505,915 |
| 14 Jan 2008 | INR | 105.8 | 105.8 | 100 | 104.3 | 20.86 | +5.2 (+5.25%) | 853,020 |
| 11 Jan 2008 | INR | 103.1 | 104.4 | 96.5 | 99.1 | 19.82 | -3.35 (-3.27%) | 2,512,130 |
| 10 Jan 2008 | INR | 112 | 114.4 | 100.1 | 102.45 | 20.49 | -8.45 (-7.62%) | 1,437,270 |
| 9 Jan 2008 | INR | 113.9 | 115 | 110 | 110.9 | 22.18 | -3.1 (-2.72%) | 1,114,845 |
| 8 Jan 2008 | INR | 121.5 | 121.5 | 112.1 | 114 | 22.8 | -6.15 (-5.12%) | 1,582,985 |
| 7 Jan 2008 | INR | 120.75 | 122.85 | 115.75 | 120.15 | 24.03 | -0.55 (-0.46%) | 1,611,375 |
| 4 Jan 2008 | INR | 124.35 | 124.7 | 118.6 | 120.7 | 24.14 | -1.65 (-1.35%) | 2,286,430 |
| 3 Jan 2008 | INR | 117.9 | 126.4 | 117 | 122.35 | 24.47 | +5.35 (+4.57%) | 5,616,220 |
| 2 Jan 2008 | INR | 120.7 | 120.7 | 114.5 | 117 | 23.4 | -2.25 (-1.89%) | 1,629,525 |
| 1 Jan 2008 | INR | 120.7 | 122.2 | 115.3 | 119.25 | 23.85 | 0.0 (0.0%) | 2,134,020 |
| 31 Dec 2007 | INR | 119.7 | 123.85 | 116.25 | 119.25 | 23.85 | +1.7 (+1.45%) | 4,805,925 |
| 28 Dec 2007 | INR | 115 | 119.4 | 112.5 | 117.55 | 23.51 | +2.45 (+2.13%) | 2,706,550 |
| 27 Dec 2007 | INR | 117 | 121.4 | 114.25 | 115.1 | 23.02 | -2.05 (-1.75%) | 4,808,590 |
| 26 Dec 2007 | INR | 108.9 | 118.95 | 108 | 117.15 | 23.43 | +9.1 (+8.42%) | 6,733,180 |
| 24 Dec 2007 | INR | 103.8 | 110 | 102 | 108.05 | 21.61 | +5.65 (+5.52%) | 1,854,495 |
| 20 Dec 2007 | INR | 108 | 108.7 | 101.6 | 102.4 | 20.48 | -4.55 (-4.25%) | 1,704,350 |
| 19 Dec 2007 | INR | 108.4 | 111.9 | 102.4 | 106.95 | 21.39 | +0.35 (+0.33%) | 4,064,745 |
| 18 Dec 2007 | INR | 104.75 | 108.9 | 98.25 | 106.6 | 21.32 | +2.85 (+2.75%) | 5,197,265 |
| 17 Dec 2007 | INR | 109.5 | 114 | 100.6 | 103.75 | 20.75 | -5.65 (-5.16%) | 8,475,450 |
| 14 Dec 2007 | INR | 98.7 | 110.7 | 98 | 109.4 | 21.88 | +11.55 (+11.80%) | 12,063,400 |
| 13 Dec 2007 | INR | 102.55 | 103.9 | 96.6 | 97.85 | 19.57 | -3.55 (-3.50%) | 4,422,350 |
| 12 Dec 2007 | INR | 94 | 102.35 | 93.5 | 101.4 | 20.28 | +6.15 (+6.46%) | 6,265,590 |
