| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2008 | INR | 140 | 145 | 139.7 | 142.6 | 142.6 | -4.8 (-3.26%) | 4,550,000 |
| 15 Jan 2008 | INR | 146 | 149.5 | 144.1 | 147.4 | 147.4 | +1.4 (+0.96%) | 8,680,000 |
| 14 Jan 2008 | INR | 140 | 147.4 | 139.1 | 146 | 146 | +6.1 (+4.36%) | 7,060,000 |
| 11 Jan 2008 | INR | 138 | 141.4 | 137.75 | 139.9 | 139.9 | +2.15 (+1.56%) | 8,480,000 |
| 10 Jan 2008 | INR | 134.5 | 140.45 | 134.5 | 137.75 | 137.75 | +1.7 (+1.25%) | 7,130,000 |
| 9 Jan 2008 | INR | 134.5 | 138.6 | 134.5 | 136.05 | 136.05 | 0.0 (0.0%) | 2,950,000 |
| 8 Jan 2008 | INR | 139 | 139.65 | 134.55 | 136.05 | 136.05 | -2.05 (-1.48%) | 4,210,000 |
| 7 Jan 2008 | INR | 135 | 138.8 | 133.65 | 138.1 | 138.1 | +0.8 (+0.58%) | 4,470,000 |
| 4 Jan 2008 | INR | 135.2 | 138.8 | 134.5 | 137.3 | 137.3 | +2.4 (+1.78%) | 2,730,000 |
| 3 Jan 2008 | INR | 133.1 | 135.8 | 133.1 | 134.9 | 134.9 | -1 (-0.74%) | 1,500,000 |
| 2 Jan 2008 | INR | 133 | 138.9 | 133 | 135.9 | 135.9 | -0.4 (-0.29%) | 2,430,000 |
| 1 Jan 2008 | INR | 135.1 | 140.25 | 135.1 | 136.3 | 136.3 | -3.7 (-2.64%) | 5,067,142 |
| 31 Dec 2007 | INR | 132 | 140.9 | 132 | 140 | 140 | +8.7 (+6.63%) | 5,580,884 |
| 28 Dec 2007 | INR | 131.1 | 135 | 131 | 131.3 | 131.3 | -4.2 (-3.10%) | 4,714,130 |
| 27 Dec 2007 | INR | 128.8 | 137 | 128.8 | 135.5 | 135.5 | +4.45 (+3.40%) | 8,303,250 |
| 26 Dec 2007 | INR | 127.8 | 133.7 | 127.8 | 131.05 | 131.05 | +0.05 (+0.04%) | 2,386,018 |
| 24 Dec 2007 | INR | 130.2 | 132.3 | 128.1 | 131 | 131 | -0.95 (-0.72%) | 3,356,201 |
| 20 Dec 2007 | INR | 129.1 | 132 | 127 | 131.95 | 131.95 | +2.3 (+1.77%) | 2,212,319 |
| 19 Dec 2007 | INR | 133 | 133.5 | 128 | 129.65 | 129.65 | -1.35 (-1.03%) | 2,861,408 |
| 18 Dec 2007 | INR | 129.5 | 131.5 | 126.5 | 131 | 131 | +1 (+0.77%) | 3,558,529 |
| 17 Dec 2007 | INR | 140.5 | 140.5 | 127.55 | 130 | 130 | -10.9 (-7.74%) | 6,130,451 |
| 14 Dec 2007 | INR | 140 | 141.95 | 137.25 | 140.9 | 140.9 | -1.1 (-0.77%) | 8,304,693 |
| 13 Dec 2007 | INR | 139.5 | 142.9 | 138.15 | 142 | 142 | +2.5 (+1.79%) | 17,889,806 |
| 12 Dec 2007 | INR | 125.05 | 139.55 | 125.05 | 139.5 | 139.5 | +5.4 (+4.03%) | 17,511,036 |
| 11 Dec 2007 | INR | 138 | 138.5 | 132.55 | 134.1 | 134.1 | -2.1 (-1.54%) | 17,543,311 |
| 10 Dec 2007 | INR | 135.5 | 139.25 | 128.65 | 136.2 | 136.2 | +3 (+2.25%) | 11,688,700 |
| 7 Dec 2007 | INR | 136.7 | 139.4 | 131 | 133.2 | 133.2 | -3.5 (-2.56%) | 10,860,433 |
| 6 Dec 2007 | INR | 126.3 | 137.9 | 126.3 | 136.7 | 136.7 | +10.9 (+8.66%) | 20,166,874 |
| 5 Dec 2007 | INR | 125.8 | 150.1 | 125.25 | 125.8 | 125.8 | +0.35 (+0.28%) | 6,575,740 |
| 4 Dec 2007 | INR | 126.8 | 129.25 | 125 | 125.45 | 125.45 | -0.05 (-0.04%) | 6,686,695 |
