| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 185.8 | 185.8 | 168 | 171 | 171 | -5.2 (-2.95%) | 44,574 |
| 7 Jan 2008 | INR | 182 | 186.9 | 176.05 | 176.2 | 176.2 | -4.8 (-2.65%) | 95,386 |
| 4 Jan 2008 | INR | 184 | 195 | 181 | 181 | 181 | -1.2 (-0.66%) | 111,374 |
| 3 Jan 2008 | INR | 182.9 | 194.5 | 181.25 | 182.2 | 182.2 | -3.35 (-1.81%) | 216,907 |
| 2 Jan 2008 | INR | 190 | 193.3 | 178 | 185.55 | 185.55 | -4.25 (-2.24%) | 111,225 |
| 1 Jan 2008 | INR | 190 | 195 | 180 | 189.8 | 189.8 | +1.55 (+0.82%) | 182,831 |
| 31 Dec 2007 | INR | 176 | 190 | 173.65 | 188.25 | 188.25 | +16.25 (+9.45%) | 274,842 |
| 28 Dec 2007 | INR | 170 | 177 | 170 | 172 | 172 | -1.9 (-1.09%) | 54,267 |
| 27 Dec 2007 | INR | 176 | 179.75 | 171 | 173.9 | 173.9 | +1.95 (+1.13%) | 52,132 |
| 26 Dec 2007 | INR | 170 | 174.4 | 170 | 171.95 | 171.95 | +5.4 (+3.24%) | 35,678 |
| 24 Dec 2007 | INR | 180 | 186 | 166.5 | 166.55 | 166.55 | -2.55 (-1.51%) | 29,709 |
| 20 Dec 2007 | INR | 165 | 174 | 164 | 169.1 | 169.1 | +4.25 (+2.58%) | 91,344 |
| 19 Dec 2007 | INR | 179 | 179 | 160 | 164.85 | 164.85 | +0.85 (+0.52%) | 44,341 |
| 18 Dec 2007 | INR | 160 | 171.5 | 160 | 164 | 164 | -1 (-0.61%) | 33,432 |
| 17 Dec 2007 | INR | 179 | 182 | 163.3 | 165 | 165 | -12.1 (-6.83%) | 65,162 |
| 14 Dec 2007 | INR | 162.8 | 186.4 | 160 | 177.1 | 177.1 | +15.1 (+9.32%) | 331,447 |
| 13 Dec 2007 | INR | 162.9 | 168 | 161 | 162 | 162 | -0.8 (-0.49%) | 51,252 |
| 12 Dec 2007 | INR | 170 | 177.95 | 160.1 | 162.8 | 162.8 | -11.2 (-6.44%) | 192,592 |
| 11 Dec 2007 | INR | 154 | 180.75 | 152.2 | 174 | 174 | +23.5 (+15.61%) | 693,959 |
| 10 Dec 2007 | INR | 141.5 | 152 | 141 | 150.5 | 150.5 | +10.5 (+7.50%) | 116,202 |
| 7 Dec 2007 | INR | 143 | 146.5 | 138 | 140 | 140 | -3.55 (-2.47%) | 32,241 |
| 6 Dec 2007 | INR | 141.5 | 147.5 | 141.5 | 143.55 | 143.55 | +0.55 (+0.38%) | 45,832 |
| 5 Dec 2007 | INR | 137.5 | 143.9 | 137 | 143 | 143 | +5 (+3.62%) | 44,619 |
| 4 Dec 2007 | INR | 141 | 144 | 137.1 | 138 | 138 | 0.0 (0.0%) | 23,531 |
| 3 Dec 2007 | INR | 139 | 146 | 136.05 | 138 | 138 | +1.55 (+1.14%) | 74,312 |
| 30 Nov 2007 | INR | 130.95 | 139 | 130.95 | 136.45 | 136.45 | +1.45 (+1.07%) | 21,395 |
| 29 Nov 2007 | INR | 140 | 141 | 135 | 135 | 135 | -3.25 (-2.35%) | 23,411 |
| 28 Nov 2007 | INR | 139 | 141.95 | 137.2 | 138.25 | 138.25 | +3.25 (+2.41%) | 28,949 |
| 27 Nov 2007 | INR | 135 | 138.5 | 132 | 135 | 135 | -5 (-3.57%) | 16,841 |
| 26 Nov 2007 | INR | 145 | 145 | 138 | 140 | 140 | +1 (+0.72%) | 17,401 |
