| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 54.05 | 55.5 | 53.1 | 53.65 | 53.65 | -1.1 (-2.01%) | 14,449 |
| 2 Jan 2008 | INR | 56 | 56 | 53.6 | 54.75 | 54.75 | -1.6 (-2.84%) | 4,831 |
| 1 Jan 2008 | INR | 56.55 | 57.85 | 52.4 | 56.35 | 56.35 | +0.3 (+0.54%) | 15,763 |
| 31 Dec 2007 | INR | 61.5 | 61.5 | 55.8 | 56.05 | 56.05 | +0.05 (+0.09%) | 18,543 |
| 28 Dec 2007 | INR | 58.5 | 58.5 | 54 | 56 | 56 | -2 (-3.45%) | 42,014 |
| 27 Dec 2007 | INR | 59.5 | 59.5 | 56 | 58 | 58 | +3.5 (+6.42%) | 193,500 |
| 26 Dec 2007 | INR | 56.45 | 56.45 | 50 | 54.5 | 54.5 | +4.35 (+8.67%) | 70,758 |
| 24 Dec 2007 | INR | 52 | 53.5 | 50.15 | 50.15 | 50.15 | +0.05 (+0.10%) | 14,198 |
| 20 Dec 2007 | INR | 50 | 52.9 | 49 | 50.1 | 50.1 | -0.6 (-1.18%) | 11,303 |
| 19 Dec 2007 | INR | 51.5 | 52.85 | 50 | 50.7 | 50.7 | -0.8 (-1.55%) | 4,911 |
| 18 Dec 2007 | INR | 50 | 52.45 | 49.1 | 51.5 | 51.5 | -1.35 (-2.55%) | 8,292 |
| 17 Dec 2007 | INR | 56 | 56 | 50 | 52.85 | 52.85 | -1.25 (-2.31%) | 9,476 |
| 14 Dec 2007 | INR | 58 | 58 | 54 | 54.1 | 54.1 | +0.1 (+0.19%) | 182,135 |
| 13 Dec 2007 | INR | 50 | 54 | 47.2 | 54 | 54 | +4.5 (+9.09%) | 132,017 |
| 12 Dec 2007 | INR | 48.35 | 49.95 | 47.9 | 49.5 | 49.5 | +1.15 (+2.38%) | 3,316 |
| 11 Dec 2007 | INR | 50 | 50.45 | 48.3 | 48.35 | 48.35 | -0.75 (-1.53%) | 2,451 |
| 10 Dec 2007 | INR | 48.5 | 50.4 | 48.3 | 49.1 | 49.1 | -1.5 (-2.96%) | 2,401 |
| 7 Dec 2007 | INR | 49.6 | 51 | 48.8 | 50.6 | 50.6 | +0.6 (+1.20%) | 5,193 |
| 6 Dec 2007 | INR | 51.95 | 51.95 | 50 | 50 | 50 | -0.8 (-1.57%) | 4,030 |
| 5 Dec 2007 | INR | 55 | 55 | 50.5 | 50.8 | 50.8 | -0.2 (-0.39%) | 15,447 |
| 4 Dec 2007 | INR | 49 | 51.5 | 48 | 51 | 51 | +1.5 (+3.03%) | 76,449 |
| 3 Dec 2007 | INR | 50 | 50.5 | 48.2 | 49.5 | 49.5 | 0.0 (0.0%) | 8,909 |
| 30 Nov 2007 | INR | 47.5 | 49.75 | 47.4 | 49.5 | 49.5 | +2.2 (+4.65%) | 80,643 |
| 29 Nov 2007 | INR | 49.95 | 49.95 | 47.3 | 47.3 | 47.3 | -1.2 (-2.47%) | 5,741 |
| 28 Nov 2007 | INR | 49.9 | 49.9 | 47.25 | 48.5 | 48.5 | 0.0 (0.0%) | 17,768 |
| 27 Nov 2007 | INR | 46.5 | 48.75 | 45.5 | 48.5 | 48.5 | -0.75 (-1.52%) | 47,308 |
| 26 Nov 2007 | INR | 46.5 | 49.7 | 46.5 | 49.25 | 49.25 | +3.6 (+7.89%) | 164,655 |
| 23 Nov 2007 | INR | 46.85 | 46.9 | 45.1 | 45.65 | 45.65 | -0.5 (-1.08%) | 30,210 |
| 22 Nov 2007 | INR | 45.2 | 48.5 | 42.3 | 46.15 | 46.15 | -0.75 (-1.60%) | 5,054 |
| 21 Nov 2007 | INR | 52.95 | 52.95 | 46 | 46.9 | 46.9 | -3.1 (-6.20%) | 8,548 |
