| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2008 | INR | 1,189 | 1,190 | 1,140 | 1,156.9 | 11.569 | -3.1 (-0.27%) | 5,650 |
| 14 Jan 2008 | INR | 1,115 | 1,160 | 1,115 | 1,160 | 11.6 | +42 (+3.76%) | 7,987 |
| 11 Jan 2008 | INR | 1,119 | 1,121 | 1,115.6 | 1,118 | 11.18 | +16.9 (+1.53%) | 3,979 |
| 10 Jan 2008 | INR | 1,107 | 1,119 | 1,100.1 | 1,101.1 | 11.011 | -8.9 (-0.80%) | 3,405 |
| 9 Jan 2008 | INR | 1,095 | 1,118.5 | 1,090.1 | 1,110 | 11.1 | +27.93 (+2.58%) | 9,294 |
| 8 Jan 2008 | INR | 1,085 | 1,090 | 1,072.01 | 1,082.07 | 10.8207 | -2.93 (-0.27%) | 5,714 |
| 7 Jan 2008 | INR | 1,090 | 1,090 | 1,070 | 1,085 | 10.85 | +9.5 (+0.88%) | 3,442 |
| 4 Jan 2008 | INR | 1,090 | 1,094 | 1,068 | 1,075.5 | 10.755 | -7.5 (-0.69%) | 4,821 |
| 3 Jan 2008 | INR | 1,061 | 1,088.9 | 1,060.31 | 1,083 | 10.83 | +23 (+2.17%) | 11,512 |
| 2 Jan 2008 | INR | 1,045 | 1,060 | 1,045 | 1,060 | 10.6 | +1.1 (+0.10%) | 2,681 |
| 1 Jan 2008 | INR | 1,063.95 | 1,063.95 | 1,043 | 1,058.9 | 10.589 | -1.6 (-0.15%) | 1,945 |
| 31 Dec 2007 | INR | 1,050 | 1,064.9 | 1,040.2 | 1,060.5 | 10.605 | +14.5 (+1.39%) | 5,915 |
| 28 Dec 2007 | INR | 1,028 | 1,051 | 1,016.75 | 1,046 | 10.46 | +21 (+2.05%) | 8,044 |
| 27 Dec 2007 | INR | 1,010.1 | 1,025.7 | 1,010.1 | 1,025 | 10.25 | +15.59 (+1.54%) | 5,594 |
| 26 Dec 2007 | INR | 1,000.6 | 1,016 | 985 | 1,009.41 | 10.0941 | +1.31 (+0.13%) | 5,300 |
| 24 Dec 2007 | INR | 1,006.22 | 1,029 | 975.3 | 1,008.1 | 10.081 | +4 (+0.40%) | 3,954 |
| 20 Dec 2007 | INR | 1,010.01 | 1,017 | 1,004 | 1,004.1 | 10.041 | -11.45 (-1.13%) | 2,130 |
| 19 Dec 2007 | INR | 1,010 | 1,025.01 | 1,009.95 | 1,015.55 | 10.1555 | +5.55 (+0.55%) | 5,796 |
| 18 Dec 2007 | INR | 1,008.7 | 1,010 | 1,001.55 | 1,010 | 10.1 | +7 (+0.70%) | 5,818 |
| 17 Dec 2007 | INR | 1,003 | 1,008 | 1,000 | 1,003 | 10.03 | +2 (+0.20%) | 2,145 |
| 14 Dec 2007 | INR | 1,005 | 1,009.8 | 1,001 | 1,001 | 10.01 | -4 (-0.40%) | 2,123 |
| 13 Dec 2007 | INR | 1,018 | 1,018 | 1,003.05 | 1,005 | 10.05 | +2 (+0.20%) | 2,732 |
| 12 Dec 2007 | INR | 1,002 | 1,011 | 995 | 1,003 | 10.03 | -1.15 (-0.11%) | 2,520 |
| 11 Dec 2007 | INR | 1,018 | 1,018 | 1,002 | 1,004.15 | 10.0415 | +0.15 (+0.01%) | 2,048 |
| 10 Dec 2007 | INR | 1,013 | 1,013 | 1,001.15 | 1,004 | 10.04 | -6 (-0.59%) | 2,047 |
| 7 Dec 2007 | INR | 1,019 | 1,019 | 1,001 | 1,010 | 10.1 | +6 (+0.60%) | 2,116 |
| 6 Dec 2007 | INR | 1,008.66 | 1,019 | 1,004 | 1,004 | 10.04 | -7.7 (-0.76%) | 1,935 |
| 5 Dec 2007 | INR | 1,010 | 1,019.49 | 1,006.3 | 1,011.7 | 10.117 | +2.7 (+0.27%) | 3,116 |
| 4 Dec 2007 | INR | 1,007 | 1,024 | 1,005.25 | 1,009 | 10.09 | -1.95 (-0.19%) | 1,894 |
| 3 Dec 2007 | INR | 1,020 | 1,020 | 1,005.11 | 1,010.95 | 10.1095 | -4.8 (-0.47%) | 2,063 |
