| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 122 | 122.15 | 114 | 115.45 | 57.725 | -4.55 (-3.79%) | 20,363 |
| 2 Jan 2008 | INR | 122 | 123 | 106 | 120 | 60 | -1.9 (-1.56%) | 35,003 |
| 1 Jan 2008 | INR | 120 | 122.9 | 117 | 121.9 | 60.95 | +4.95 (+4.23%) | 27,689 |
| 31 Dec 2007 | INR | 120 | 120 | 113.6 | 116.95 | 58.475 | +4.6 (+4.09%) | 26,775 |
| 28 Dec 2007 | INR | 113 | 113.9 | 107 | 112.35 | 56.175 | +2.15 (+1.95%) | 12,545 |
| 27 Dec 2007 | INR | 109.8 | 112.7 | 108 | 110.2 | 55.1 | +2.2 (+2.04%) | 5,627 |
| 26 Dec 2007 | INR | 110 | 112.5 | 107.05 | 108 | 54 | +1.45 (+1.36%) | 6,152 |
| 24 Dec 2007 | INR | 110 | 111 | 106.5 | 106.55 | 53.275 | +4.85 (+4.77%) | 17,355 |
| 20 Dec 2007 | INR | 111 | 111 | 101 | 101.7 | 50.85 | -3.6 (-3.42%) | 5,417 |
| 19 Dec 2007 | INR | 115 | 117 | 105 | 105.3 | 52.65 | -0.7 (-0.66%) | 12,155 |
| 18 Dec 2007 | INR | 109.95 | 109.95 | 105 | 106 | 53 | +1 (+0.95%) | 28,227 |
| 17 Dec 2007 | INR | 113.9 | 115.5 | 103.55 | 105 | 52.5 | -8 (-7.08%) | 15,420 |
| 14 Dec 2007 | INR | 111.95 | 117.5 | 110 | 113 | 56.5 | +3.25 (+2.96%) | 23,588 |
| 13 Dec 2007 | INR | 106 | 114 | 106 | 109.75 | 54.875 | +5.3 (+5.07%) | 22,264 |
| 12 Dec 2007 | INR | 98 | 107.95 | 93.55 | 104.45 | 52.225 | +7.45 (+7.68%) | 30,985 |
| 11 Dec 2007 | INR | 98.95 | 99 | 96 | 97 | 48.5 | -0.9 (-0.92%) | 17,169 |
| 10 Dec 2007 | INR | 90.5 | 99.1 | 90.5 | 97.9 | 48.95 | +2.9 (+3.05%) | 8,343 |
| 7 Dec 2007 | INR | 95 | 96.95 | 94 | 95 | 47.5 | -0.1 (-0.11%) | 4,089 |
| 6 Dec 2007 | INR | 90.2 | 98 | 90.2 | 95.1 | 47.55 | +0.1 (+0.11%) | 11,537 |
| 5 Dec 2007 | INR | 90.2 | 98.45 | 90.2 | 95 | 47.5 | -1 (-1.04%) | 13,901 |
| 4 Dec 2007 | INR | 90.2 | 98.35 | 90.2 | 96 | 48 | -0.7 (-0.72%) | 4,049 |
| 3 Dec 2007 | INR | 90 | 96.95 | 90 | 96.7 | 48.35 | +0.35 (+0.36%) | 1,610 |
| 30 Nov 2007 | INR | 90 | 98 | 90 | 96.35 | 48.175 | -1.65 (-1.68%) | 6,913 |
| 29 Nov 2007 | INR | 90 | 98.2 | 90 | 98 | 49 | -0.95 (-0.96%) | 6,403 |
| 28 Nov 2007 | INR | 90 | 99 | 90 | 98.95 | 49.475 | +4.95 (+5.27%) | 4,238 |
| 27 Nov 2007 | INR | 88.2 | 99 | 88.2 | 94 | 47 | -2.6 (-2.69%) | 9,805 |
| 26 Nov 2007 | INR | 90 | 98.95 | 90 | 96.6 | 48.3 | -1.1 (-1.13%) | 4,406 |
| 23 Nov 2007 | INR | 100 | 100 | 90 | 97.7 | 48.85 | +6.4 (+7.01%) | 26,986 |
| 22 Nov 2007 | INR | 108 | 108 | 87.05 | 91.3 | 45.65 | -5.7 (-5.88%) | 13,412 |
| 21 Nov 2007 | INR | 110 | 110 | 93.5 | 97 | 48.5 | +0.95 (+0.99%) | 24,468 |
