| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 146.4 | 150.9 | 141 | 150.9 | 150.9 | +6.9 (+4.79%) | 790,681 |
| 4 Jan 2008 | INR | 147.7 | 150.9 | 142 | 144 | 144 | -3.4 (-2.31%) | 278,054 |
| 3 Jan 2008 | INR | 155 | 157.5 | 147.4 | 147.4 | 147.4 | -5.5 (-3.60%) | 733,802 |
| 2 Jan 2008 | INR | 161.9 | 163.4 | 152.9 | 152.9 | 152.9 | -7.6 (-4.74%) | 536,169 |
| 1 Jan 2008 | INR | 163.8 | 165.25 | 157.9 | 160.5 | 160.5 | +3 (+1.90%) | 617,362 |
| 31 Dec 2007 | INR | 151.5 | 157.5 | 151.5 | 157.5 | 157.5 | +7.5 (+5%) | 415,366 |
| 28 Dec 2007 | INR | 145.9 | 150 | 144.05 | 150 | 150 | +6.8 (+4.75%) | 687,395 |
| 27 Dec 2007 | INR | 136.5 | 143.2 | 135 | 143.2 | 143.2 | +8.55 (+6.35%) | 1,577,506 |
| 26 Dec 2007 | INR | 134.5 | 137.7 | 132.5 | 134.65 | 134.65 | +1.85 (+1.39%) | 1,146,996 |
| 24 Dec 2007 | INR | 133 | 138.7 | 131.5 | 132.8 | 132.8 | +0.65 (+0.49%) | 244,494 |
| 20 Dec 2007 | INR | 127.85 | 132.15 | 124.5 | 132.15 | 132.15 | +5.65 (+4.47%) | 306,749 |
| 19 Dec 2007 | INR | 132 | 134.75 | 123.5 | 126.5 | 126.5 | -5.45 (-4.13%) | 363,184 |
| 18 Dec 2007 | INR | 127.95 | 132.5 | 123.15 | 131.95 | 131.95 | +2.35 (+1.81%) | 444,458 |
| 17 Dec 2007 | INR | 132 | 139.1 | 129.6 | 129.6 | 129.6 | -6.4 (-4.71%) | 458,736 |
| 14 Dec 2007 | INR | 133 | 137.5 | 132 | 136 | 136 | +3.95 (+2.99%) | 847,489 |
| 13 Dec 2007 | INR | 131 | 137.4 | 131 | 132.05 | 132.05 | +1.1 (+0.84%) | 867,700 |
| 12 Dec 2007 | INR | 125 | 131 | 123.2 | 130.95 | 130.95 | +4.2 (+3.31%) | 463,975 |
| 11 Dec 2007 | INR | 128 | 131.75 | 125 | 126.75 | 126.75 | -0.15 (-0.12%) | 746,041 |
| 10 Dec 2007 | INR | 124 | 129 | 121.05 | 126.9 | 126.9 | +3.4 (+2.75%) | 784,999 |
| 7 Dec 2007 | INR | 122 | 132 | 119.5 | 123.5 | 123.5 | +2.5 (+2.07%) | 925,356 |
| 6 Dec 2007 | INR | 120.9 | 127 | 119.6 | 121 | 121 | +1.75 (+1.47%) | 1,429,952 |
| 5 Dec 2007 | INR | 113.9 | 120.4 | 108.2 | 119.25 | 119.25 | +5.85 (+5.16%) | 1,206,168 |
| 4 Dec 2007 | INR | 105 | 114.9 | 104.6 | 113.4 | 113.4 | +8.4 (+8%) | 887,888 |
| 3 Dec 2007 | INR | 103.9 | 106.8 | 102 | 105 | 105 | +3.5 (+3.45%) | 462,240 |
| 30 Nov 2007 | INR | 105.9 | 107.5 | 99.7 | 101.5 | 101.5 | -3.3 (-3.15%) | 849,292 |
| 29 Nov 2007 | INR | 103.5 | 109.85 | 102.95 | 104.8 | 104.8 | +2.45 (+2.39%) | 541,585 |
| 28 Nov 2007 | INR | 103 | 108 | 101.05 | 102.35 | 102.35 | +0.95 (+0.94%) | 293,014 |
| 27 Nov 2007 | INR | 104.9 | 106.9 | 99.9 | 101.4 | 101.4 | -5.6 (-5.23%) | 331,045 |
| 26 Nov 2007 | INR | 100.4 | 107 | 100.05 | 107 | 107 | +9.65 (+9.91%) | 454,183 |
| 23 Nov 2007 | INR | 99.45 | 101 | 96.5 | 97.35 | 97.35 | +0.05 (+0.05%) | 322,926 |
