| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2008 | INR | 91.3 | 101.8 | 91.3 | 100.85 | 100.85 | -0.7 (-0.69%) | 136,379 |
| 5 Feb 2008 | INR | 100.3 | 102.4 | 97.5 | 101.55 | 101.55 | +0.75 (+0.74%) | 144,173 |
| 4 Feb 2008 | INR | 98.85 | 102.85 | 98.85 | 100.8 | 100.8 | +2 (+2.02%) | 447,988 |
| 1 Feb 2008 | INR | 100.3 | 102.45 | 94.4 | 98.8 | 98.8 | +0.4 (+0.41%) | 147,439 |
| 31 Jan 2008 | INR | 101.15 | 102.85 | 96.45 | 98.4 | 98.4 | -2.85 (-2.81%) | 180,992 |
| 30 Jan 2008 | INR | 107.15 | 115.3 | 99 | 101.25 | 101.25 | -1.6 (-1.56%) | 458,091 |
| 29 Jan 2008 | INR | 100.5 | 110.35 | 97.5 | 102.85 | 102.85 | +6.9 (+7.19%) | 474,821 |
| 28 Jan 2008 | INR | 80.4 | 98.55 | 80.4 | 95.95 | 95.95 | +0.65 (+0.68%) | 328,455 |
| 25 Jan 2008 | INR | 96.55 | 96.55 | 91.3 | 95.3 | 95.3 | +6.1 (+6.84%) | 232,370 |
| 24 Jan 2008 | INR | 102.05 | 102.05 | 87.3 | 89.2 | 89.2 | -6.15 (-6.45%) | 481,004 |
| 23 Jan 2008 | INR | 92.35 | 103.95 | 88.95 | 95.35 | 95.35 | +4.9 (+5.42%) | 440,498 |
| 22 Jan 2008 | INR | 90.55 | 117.3 | 81.05 | 90.45 | 90.45 | -10.9 (-10.75%) | 716,012 |
| 21 Jan 2008 | INR | 107.15 | 109.95 | 97.3 | 101.35 | 101.35 | -10.25 (-9.18%) | 1,131,335 |
| 18 Jan 2008 | INR | 113.55 | 120.45 | 108.55 | 111.6 | 111.6 | -3.7 (-3.21%) | 726,371 |
| 17 Jan 2008 | INR | 120 | 120 | 114.65 | 115.3 | 115.3 | -1.85 (-1.58%) | 314,222 |
| 16 Jan 2008 | INR | 113.55 | 118.9 | 113.35 | 117.15 | 117.15 | -2.6 (-2.17%) | 590,388 |
| 15 Jan 2008 | INR | 124.05 | 125.35 | 117.9 | 119.75 | 119.75 | -2.45 (-2.00%) | 506,390 |
| 14 Jan 2008 | INR | 118.5 | 124.7 | 118.5 | 122.2 | 122.2 | +0.1 (+0.08%) | 640,227 |
| 11 Jan 2008 | INR | 121.05 | 127.25 | 111.35 | 122.1 | 122.1 | 0.0 (0.0%) | 786,313 |
| 10 Jan 2008 | INR | 124.8 | 129.2 | 117.85 | 122.1 | 122.1 | -2.05 (-1.65%) | 1,411,421 |
| 9 Jan 2008 | INR | 127.6 | 130.7 | 123.2 | 124.15 | 124.15 | -5.95 (-4.57%) | 1,766,989 |
| 8 Jan 2008 | INR | 138 | 138 | 129.15 | 130.1 | 130.1 | -6 (-4.41%) | 2,199,928 |
| 7 Jan 2008 | INR | 136.3 | 138.2 | 131.8 | 136.1 | 136.1 | -0.8 (-0.58%) | 4,241,217 |
| 4 Jan 2008 | INR | 130.7 | 142.5 | 128.9 | 136.9 | 136.9 | +6.95 (+5.35%) | 14,069,764 |
| 3 Jan 2008 | INR | 128.55 | 131.15 | 127.5 | 129.95 | 129.95 | +0.55 (+0.43%) | 3,078,943 |
| 2 Jan 2008 | INR | 130.9 | 133.95 | 123.2 | 129.4 | 129.4 | +0.2 (+0.15%) | 6,400,336 |
| 1 Jan 2008 | INR | 133.9 | 134.95 | 126.75 | 129.2 | 129.2 | -4.85 (-3.62%) | 6,437,342 |
| 31 Dec 2007 | INR | 115.7 | 136.95 | 115.7 | 134.05 | 134.05 | +18.15 (+15.66%) | 28,390,916 |
| 28 Dec 2007 | INR | 117.45 | 117.65 | 110.95 | 115.9 | 115.9 | -1.85 (-1.57%) | 1,877,143 |
| 27 Dec 2007 | INR | 120.45 | 123.2 | 116.8 | 117.75 | 117.75 | -2.25 (-1.88%) | 6,576,988 |
