| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2008 | INR | 63.76 | 64.97 | 61.8 | 62.97 | 62.97 | +0.34 (+0.54%) | 108,400 |
| 14 Jan 2008 | INR | 60 | 63.96 | 60 | 62.63 | 62.63 | +3.89 (+6.62%) | 197,030 |
| 11 Jan 2008 | INR | 60.8 | 61.51 | 58.15 | 58.74 | 58.74 | -1.66 (-2.75%) | 117,830 |
| 10 Jan 2008 | INR | 65.6 | 67 | 60 | 60.4 | 60.4 | -4.45 (-6.86%) | 202,380 |
| 9 Jan 2008 | INR | 62.39 | 65.8 | 60.4 | 64.85 | 64.85 | +1.86 (+2.95%) | 313,745 |
| 8 Jan 2008 | INR | 65 | 65 | 60.25 | 62.99 | 62.99 | -0.71 (-1.11%) | 377,295 |
| 7 Jan 2008 | INR | 65.19 | 66 | 62.45 | 63.7 | 63.7 | -1.33 (-2.05%) | 302,870 |
| 4 Jan 2008 | INR | 70 | 70 | 64 | 65.03 | 65.03 | -3.83 (-5.56%) | 411,630 |
| 3 Jan 2008 | INR | 65.07 | 71.6 | 65.07 | 68.86 | 68.86 | -1.22 (-1.74%) | 446,695 |
| 2 Jan 2008 | INR | 64.39 | 72.98 | 62.2 | 70.08 | 70.08 | +7.31 (+11.65%) | 904,915 |
| 1 Jan 2008 | INR | 65.4 | 65.4 | 62.27 | 62.77 | 62.77 | -1.85 (-2.86%) | 144,360 |
| 31 Dec 2007 | INR | 64.05 | 65.2 | 63.9 | 64.62 | 64.62 | +1.38 (+2.18%) | 162,090 |
| 28 Dec 2007 | INR | 62.27 | 67 | 62.27 | 63.24 | 63.24 | -1.32 (-2.04%) | 182,660 |
| 27 Dec 2007 | INR | 64.13 | 66.4 | 63.02 | 64.56 | 64.56 | +1.19 (+1.88%) | 452,740 |
| 26 Dec 2007 | INR | 63.23 | 65.02 | 63 | 63.37 | 63.37 | +0.78 (+1.25%) | 744,790 |
| 24 Dec 2007 | INR | 59.8 | 63 | 57.41 | 62.59 | 62.59 | +4.55 (+7.84%) | 646,005 |
| 20 Dec 2007 | INR | 57.05 | 59 | 56.5 | 58.04 | 58.04 | +1.53 (+2.71%) | 82,825 |
| 19 Dec 2007 | INR | 53 | 58.88 | 53 | 56.51 | 56.51 | +4.41 (+8.46%) | 315,655 |
| 18 Dec 2007 | INR | 54.6 | 55.68 | 51.11 | 52.1 | 52.1 | -2.9 (-5.27%) | 628,220 |
| 17 Dec 2007 | INR | 59.8 | 59.8 | 54.43 | 55 | 55 | -4.58 (-7.69%) | 163,305 |
| 14 Dec 2007 | INR | 60.4 | 60.9 | 59 | 59.58 | 59.58 | -0.04 (-0.07%) | 141,000 |
| 13 Dec 2007 | INR | 59.38 | 61.4 | 59 | 59.62 | 59.62 | +0.96 (+1.64%) | 253,865 |
| 12 Dec 2007 | INR | 57.2 | 60.58 | 57 | 58.66 | 58.66 | +1.97 (+3.48%) | 227,990 |
| 11 Dec 2007 | INR | 58.8 | 59.4 | 55.8 | 56.69 | 56.69 | -0.4 (-0.70%) | 151,580 |
| 10 Dec 2007 | INR | 57.6 | 57.96 | 56.54 | 57.09 | 57.09 | +0.88 (+1.57%) | 62,305 |
| 7 Dec 2007 | INR | 59.67 | 60.4 | 55.2 | 56.21 | 56.21 | -2.57 (-4.37%) | 214,025 |
| 6 Dec 2007 | INR | 61.4 | 61.4 | 58.2 | 58.78 | 58.78 | -0.9 (-1.51%) | 279,370 |
| 5 Dec 2007 | INR | 59 | 62 | 58.25 | 59.68 | 59.68 | +2.24 (+3.90%) | 625,775 |
| 4 Dec 2007 | INR | 52.02 | 61.8 | 52.01 | 57.44 | 57.44 | +5.17 (+9.89%) | 1,077,350 |
| 3 Dec 2007 | INR | 51.4 | 53.69 | 51.06 | 52.27 | 52.27 | +0.47 (+0.91%) | 133,450 |
