| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2008 | INR | 135 | 138.8 | 122 | 125.3 | 12.53 | -1.6 (-1.26%) | 52,610 |
| 23 Jan 2008 | INR | 140 | 140 | 125 | 126.9 | 12.69 | +8.8 (+7.45%) | 80,270 |
| 22 Jan 2008 | INR | 135 | 135 | 111 | 118.1 | 11.81 | -21.9 (-15.64%) | 21,250 |
| 21 Jan 2008 | INR | 156.2 | 175 | 131 | 140 | 14 | -20.3 (-12.66%) | 67,210 |
| 18 Jan 2008 | INR | 173.1 | 180 | 156 | 160.3 | 16.03 | -13.6 (-7.82%) | 109,140 |
| 17 Jan 2008 | INR | 159.8 | 189 | 158.2 | 173.9 | 17.39 | +15.9 (+10.06%) | 271,900 |
| 16 Jan 2008 | INR | 162.9 | 163 | 154 | 158 | 15.8 | -4.3 (-2.65%) | 28,480 |
| 15 Jan 2008 | INR | 168 | 168 | 161.1 | 162.3 | 16.23 | -1.6 (-0.98%) | 25,310 |
| 14 Jan 2008 | INR | 160 | 171 | 160 | 163.9 | 16.39 | -1.1 (-0.67%) | 23,440 |
| 11 Jan 2008 | INR | 161.2 | 168.8 | 161.2 | 165 | 16.5 | -0.5 (-0.30%) | 61,870 |
| 10 Jan 2008 | INR | 182.4 | 182.4 | 165 | 165.5 | 16.55 | -4.5 (-2.65%) | 65,030 |
| 9 Jan 2008 | INR | 170.1 | 176.6 | 168 | 170 | 17 | -2.6 (-1.51%) | 47,720 |
| 8 Jan 2008 | INR | 185 | 187.2 | 171.7 | 172.6 | 17.26 | -10.7 (-5.84%) | 76,800 |
| 7 Jan 2008 | INR | 175 | 186.5 | 175 | 183.3 | 18.33 | +5 (+2.80%) | 93,920 |
| 4 Jan 2008 | INR | 189 | 189 | 171.7 | 178.3 | 17.83 | -7.7 (-4.14%) | 110,790 |
| 3 Jan 2008 | INR | 194 | 194 | 181 | 186 | 18.6 | -5 (-2.62%) | 160,450 |
| 2 Jan 2008 | INR | 191 | 196 | 185 | 191 | 19.1 | +0.4 (+0.21%) | 333,030 |
| 1 Jan 2008 | INR | 190 | 198.6 | 185.3 | 190.6 | 19.06 | -1.1 (-0.57%) | 338,590 |
| 31 Dec 2007 | INR | 180 | 194 | 176.4 | 191.7 | 19.17 | +12.9 (+7.21%) | 810,100 |
| 28 Dec 2007 | INR | 177.8 | 180 | 168 | 178.8 | 17.88 | +4.3 (+2.46%) | 255,650 |
| 27 Dec 2007 | INR | 173.9 | 181 | 171.6 | 174.5 | 17.45 | +4.8 (+2.83%) | 525,710 |
| 26 Dec 2007 | INR | 172 | 176 | 165.6 | 169.7 | 16.97 | +6.2 (+3.79%) | 150,320 |
| 24 Dec 2007 | INR | 165 | 165.9 | 162.7 | 163.5 | 16.35 | -0.1 (-0.06%) | 19,600 |
| 20 Dec 2007 | INR | 166.6 | 167.5 | 162 | 163.6 | 16.36 | -3.5 (-2.09%) | 51,200 |
| 19 Dec 2007 | INR | 163.5 | 176 | 160 | 167.1 | 16.71 | +3.8 (+2.33%) | 137,410 |
| 18 Dec 2007 | INR | 170 | 170 | 161.5 | 163.3 | 16.33 | -2 (-1.21%) | 26,890 |
| 17 Dec 2007 | INR | 174 | 174 | 164.1 | 165.3 | 16.53 | -5.5 (-3.22%) | 81,400 |
| 14 Dec 2007 | INR | 166 | 172.5 | 166 | 170.8 | 17.08 | +2.2 (+1.30%) | 63,380 |
| 13 Dec 2007 | INR | 170 | 176 | 167.4 | 168.6 | 16.86 | -3.1 (-1.81%) | 116,800 |
| 12 Dec 2007 | INR | 162 | 175 | 162 | 171.7 | 17.17 | +10 (+6.18%) | 350,760 |
