| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2008 | INR | 1,160 | 1,164 | 1,152.1 | 1,152.1 | 11.521 | -7.91 (-0.68%) | 5,723 |
| 14 Jan 2008 | INR | 1,130 | 1,162.9 | 1,125 | 1,160.01 | 11.6001 | +35.5 (+3.16%) | 6,142 |
| 11 Jan 2008 | INR | 1,115.4 | 1,132 | 1,112 | 1,124.51 | 11.2451 | +11.51 (+1.03%) | 6,941 |
| 10 Jan 2008 | INR | 1,135 | 1,135 | 1,105 | 1,113 | 11.13 | -5.9 (-0.53%) | 3,807 |
| 9 Jan 2008 | INR | 1,100 | 1,120 | 1,100 | 1,118.9 | 11.189 | +25.9 (+2.37%) | 8,177 |
| 8 Jan 2008 | INR | 1,085 | 1,093.9 | 1,075.15 | 1,093 | 10.93 | +10 (+0.92%) | 4,567 |
| 7 Jan 2008 | INR | 1,078 | 1,090 | 1,078 | 1,083 | 10.83 | +3 (+0.28%) | 3,425 |
| 4 Jan 2008 | INR | 1,082.5 | 1,095 | 1,075 | 1,080 | 10.8 | -3.7 (-0.34%) | 7,215 |
| 3 Jan 2008 | INR | 1,060 | 1,085.75 | 1,060 | 1,083.7 | 10.837 | +21.7 (+2.04%) | 6,804 |
| 2 Jan 2008 | INR | 1,050 | 1,063.65 | 1,042.2 | 1,062 | 10.62 | -1.65 (-0.16%) | 4,517 |
| 1 Jan 2008 | INR | 1,060 | 1,064.95 | 1,051.5 | 1,063.65 | 10.6365 | +1.95 (+0.18%) | 2,305 |
| 31 Dec 2007 | INR | 1,055 | 1,065 | 1,047.21 | 1,061.7 | 10.617 | +13.71 (+1.31%) | 4,063 |
| 28 Dec 2007 | INR | 1,039.95 | 1,049.9 | 1,032.5 | 1,047.99 | 10.4799 | +10.92 (+1.05%) | 4,053 |
| 27 Dec 2007 | INR | 1,040 | 1,045 | 1,021.75 | 1,037.07 | 10.3707 | +7.07 (+0.69%) | 9,969 |
| 26 Dec 2007 | INR | 1,010.25 | 1,037.7 | 1,010.25 | 1,030 | 10.3 | +5 (+0.49%) | 4,323 |
| 24 Dec 2007 | INR | 1,017 | 1,202.5 | 1,017 | 1,025 | 10.25 | +7 (+0.69%) | 22,278 |
| 20 Dec 2007 | INR | 1,015 | 1,020 | 1,015 | 1,018 | 10.18 | -2 (-0.20%) | 1,062 |
| 19 Dec 2007 | INR | 1,012 | 1,023 | 1,012 | 1,020 | 10.2 | +9 (+0.89%) | 2,103 |
| 18 Dec 2007 | INR | 1,010.5 | 1,015 | 1,005 | 1,011 | 10.11 | +3 (+0.30%) | 2,245 |
| 17 Dec 2007 | INR | 1,018 | 1,020 | 1,008 | 1,008 | 10.08 | -11.9 (-1.17%) | 2,622 |
| 14 Dec 2007 | INR | 1,005.1 | 1,024.7 | 1,001.09 | 1,019.9 | 10.199 | -4.1 (-0.40%) | 3,348 |
| 13 Dec 2007 | INR | 1,012 | 1,032 | 1,012 | 1,024 | 10.24 | +4 (+0.39%) | 1,801 |
| 12 Dec 2007 | INR | 1,022 | 1,022 | 980 | 1,020 | 10.2 | -2 (-0.20%) | 13,718 |
| 11 Dec 2007 | INR | 1,015 | 1,024.4 | 1,012.1 | 1,022 | 10.22 | +8.55 (+0.84%) | 3,808 |
| 10 Dec 2007 | INR | 1,016.76 | 1,018.68 | 1,008.5 | 1,013.45 | 10.1345 | -4.55 (-0.45%) | 1,822 |
| 7 Dec 2007 | INR | 1,030 | 1,030 | 1,011.25 | 1,018 | 10.18 | -1.25 (-0.12%) | 1,639 |
| 6 Dec 2007 | INR | 1,025 | 1,025 | 1,006.55 | 1,019.25 | 10.1925 | -5.05 (-0.49%) | 14,109 |
| 5 Dec 2007 | INR | 1,015 | 1,029.9 | 1,015 | 1,024.3 | 10.243 | +9.3 (+0.92%) | 1,539 |
| 4 Dec 2007 | INR | 1,019.9 | 1,022 | 1,010.2 | 1,015 | 10.15 | +2 (+0.20%) | 3,528 |
| 3 Dec 2007 | INR | 1,029.74 | 1,035 | 1,005.75 | 1,013 | 10.13 | -17 (-1.65%) | 5,124 |
