| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2008 | INR | 1,151 | 1,205.5 | 1,136 | 1,175.05 | 1,175.05 | +13.05 (+1.12%) | 36,844 |
| 15 Jan 2008 | INR | 1,182 | 1,194.95 | 1,151.1 | 1,162 | 1,162 | -17.5 (-1.48%) | 197,417 |
| 14 Jan 2008 | INR | 1,182.05 | 1,215 | 1,165 | 1,179.5 | 1,179.5 | -10.5 (-0.88%) | 39,252 |
| 11 Jan 2008 | INR | 1,200 | 1,200 | 1,130 | 1,190 | 1,190 | +49.95 (+4.38%) | 18,778 |
| 10 Jan 2008 | INR | 1,160 | 1,220 | 1,140 | 1,140.05 | 1,140.05 | -9.95 (-0.87%) | 15,310 |
| 9 Jan 2008 | INR | 1,199 | 1,199 | 1,125 | 1,150 | 1,150 | -15 (-1.29%) | 17,440 |
| 8 Jan 2008 | INR | 1,220 | 1,240 | 1,154.8 | 1,165 | 1,165 | -27.05 (-2.27%) | 13,909 |
| 7 Jan 2008 | INR | 1,160 | 1,225 | 1,160 | 1,192.05 | 1,192.05 | +43.05 (+3.75%) | 29,654 |
| 4 Jan 2008 | INR | 1,220 | 1,235 | 1,149 | 1,149 | 1,149 | -66 (-5.43%) | 14,856 |
| 3 Jan 2008 | INR | 1,224 | 1,231 | 1,198.05 | 1,215 | 1,215 | -12.95 (-1.05%) | 20,619 |
| 2 Jan 2008 | INR | 1,200 | 1,234 | 1,168 | 1,227.95 | 1,227.95 | +57.95 (+4.95%) | 48,671 |
| 1 Jan 2008 | INR | 1,190 | 1,218 | 1,170 | 1,170 | 1,170 | -40 (-3.31%) | 8,935 |
| 31 Dec 2007 | INR | 1,187.8 | 1,249 | 1,182 | 1,210 | 1,210 | +40 (+3.42%) | 27,748 |
| 28 Dec 2007 | INR | 1,106 | 1,172 | 1,100 | 1,170 | 1,170 | +48 (+4.28%) | 23,854 |
| 27 Dec 2007 | INR | 1,084 | 1,139.6 | 1,070 | 1,122 | 1,122 | +52 (+4.86%) | 12,518 |
| 26 Dec 2007 | INR | 1,100 | 1,100 | 1,061 | 1,070 | 1,070 | -8 (-0.74%) | 21,075 |
| 24 Dec 2007 | INR | 1,100 | 1,110 | 1,061.1 | 1,078 | 1,078 | +23 (+2.18%) | 42,971 |
| 20 Dec 2007 | INR | 1,100 | 1,100 | 1,051 | 1,055 | 1,055 | -34.85 (-3.20%) | 8,162 |
| 19 Dec 2007 | INR | 1,110.2 | 1,125 | 1,042.6 | 1,089.85 | 1,089.85 | -0.7 (-0.06%) | 18,533 |
| 18 Dec 2007 | INR | 1,101 | 1,129 | 1,071 | 1,090.55 | 1,090.55 | -9.45 (-0.86%) | 10,339 |
| 17 Dec 2007 | INR | 1,175 | 1,190 | 1,100 | 1,100 | 1,100 | -60 (-5.17%) | 8,365 |
| 14 Dec 2007 | INR | 1,117.5 | 1,185 | 1,117.5 | 1,160 | 1,160 | +3.85 (+0.33%) | 53,821 |
| 13 Dec 2007 | INR | 1,181 | 1,199 | 1,155 | 1,156.15 | 1,156.15 | -5.25 (-0.45%) | 10,411 |
| 12 Dec 2007 | INR | 1,116 | 1,209 | 1,116 | 1,161.4 | 1,161.4 | +11.4 (+0.99%) | 37,567 |
| 11 Dec 2007 | INR | 1,156 | 1,171 | 1,141.1 | 1,150 | 1,150 | -1.1 (-0.10%) | 17,369 |
| 10 Dec 2007 | INR | 1,185 | 1,185 | 1,151.1 | 1,151.1 | 1,151.1 | -27.9 (-2.37%) | 5,782 |
| 7 Dec 2007 | INR | 1,167 | 1,185.05 | 1,136.05 | 1,179 | 1,179 | +13 (+1.11%) | 29,803 |
| 6 Dec 2007 | INR | 1,188 | 1,188 | 1,150 | 1,166 | 1,166 | +4 (+0.34%) | 302,754 |
| 5 Dec 2007 | INR | 1,180 | 1,185 | 1,147 | 1,162 | 1,162 | -5.7 (-0.49%) | 401,552 |
| 4 Dec 2007 | INR | 1,151 | 1,215 | 1,088.5 | 1,167.7 | 1,167.7 | -17.3 (-1.46%) | 21,444 |
