| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 170.05 | 203.5 | 165.15 | 203.5 | 203.5 | +33.5 (+19.71%) | 66,140 |
| 2 Jan 2008 | INR | 163 | 172 | 154 | 170 | 170 | +4.85 (+2.94%) | 13,103 |
| 1 Jan 2008 | INR | 154.05 | 167 | 153 | 165.15 | 165.15 | +9.9 (+6.38%) | 13,109 |
| 31 Dec 2007 | INR | 154.9 | 163 | 150 | 155.25 | 155.25 | +6.45 (+4.33%) | 26,377 |
| 28 Dec 2007 | INR | 140 | 153 | 139.9 | 148.8 | 148.8 | +12.75 (+9.37%) | 18,913 |
| 27 Dec 2007 | INR | 143.9 | 144 | 135.55 | 136.05 | 136.05 | -1.9 (-1.38%) | 11,204 |
| 26 Dec 2007 | INR | 138 | 142.95 | 136 | 137.95 | 137.95 | +2.05 (+1.51%) | 47,507 |
| 24 Dec 2007 | INR | 138 | 144.9 | 135.1 | 135.9 | 135.9 | +10.4 (+8.29%) | 8,146 |
| 20 Dec 2007 | INR | 136 | 142 | 125 | 125.5 | 125.5 | -10.5 (-7.72%) | 10,312 |
| 19 Dec 2007 | INR | 129 | 137.95 | 124 | 136 | 136 | +13 (+10.57%) | 11,564 |
| 18 Dec 2007 | INR | 124 | 125 | 117.25 | 123 | 123 | -2 (-1.60%) | 2,248 |
| 17 Dec 2007 | INR | 125 | 128.9 | 122 | 125 | 125 | +0.5 (+0.40%) | 7,486 |
| 14 Dec 2007 | INR | 128.6 | 128.7 | 124.5 | 124.5 | 124.5 | +2.5 (+2.05%) | 3,438 |
| 13 Dec 2007 | INR | 120.95 | 129.9 | 120.95 | 122 | 122 | +4 (+3.39%) | 1,811 |
| 12 Dec 2007 | INR | 110.3 | 119.3 | 110.3 | 118 | 118 | +1.5 (+1.29%) | 2,162 |
| 11 Dec 2007 | INR | 113.15 | 116.75 | 113 | 116.5 | 116.5 | +2.95 (+2.60%) | 674 |
| 10 Dec 2007 | INR | 114.1 | 115.2 | 113.55 | 113.55 | 113.55 | +0.15 (+0.13%) | 611 |
| 7 Dec 2007 | INR | 115 | 115 | 111.05 | 113.4 | 113.4 | -1.6 (-1.39%) | 2,456 |
| 6 Dec 2007 | INR | 111.1 | 116.95 | 110.25 | 115 | 115 | +2.5 (+2.22%) | 1,019 |
| 5 Dec 2007 | INR | 111.7 | 115 | 111.5 | 112.5 | 112.5 | +2.45 (+2.23%) | 1,979 |
| 4 Dec 2007 | INR | 112.2 | 115 | 110 | 110.05 | 110.05 | -1.45 (-1.30%) | 1,026 |
| 3 Dec 2007 | INR | 116 | 121.9 | 111.5 | 111.5 | 111.5 | -0.75 (-0.67%) | 390 |
| 30 Nov 2007 | INR | 114.2 | 115.8 | 111.15 | 112.25 | 112.25 | +0.55 (+0.49%) | 1,227 |
| 29 Nov 2007 | INR | 112 | 113 | 110 | 111.7 | 111.7 | +1.3 (+1.18%) | 1,108 |
| 28 Nov 2007 | INR | 109.05 | 115.9 | 109 | 110.4 | 110.4 | +1.4 (+1.28%) | 1,675 |
| 27 Nov 2007 | INR | 109 | 112 | 107.4 | 109 | 109 | -1.7 (-1.54%) | 957 |
| 26 Nov 2007 | INR | 107 | 118.9 | 107 | 110.7 | 110.7 | -2.3 (-2.04%) | 1,872 |
| 23 Nov 2007 | INR | 90 | 113.95 | 89 | 113 | 113 | +3 (+2.73%) | 8,814 |
| 22 Nov 2007 | INR | 111.2 | 111.2 | 110 | 110 | 110 | -4.15 (-3.64%) | 1,400 |
| 21 Nov 2007 | INR | 118.1 | 120 | 110.1 | 114.15 | 114.15 | -2.6 (-2.23%) | 4,031 |
