| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2008 | INR | 1,065 | 1,079 | 1,010 | 1,015.95 | 507.975 | -32.05 (-3.06%) | 44,153 |
| 10 Jan 2008 | INR | 1,100 | 1,110 | 1,040 | 1,048 | 524 | -37.7 (-3.47%) | 21,128 |
| 9 Jan 2008 | INR | 1,120 | 1,120 | 1,080 | 1,085.7 | 542.85 | -17.65 (-1.60%) | 48,794 |
| 8 Jan 2008 | INR | 1,080 | 1,120 | 1,061 | 1,103.35 | 551.675 | +17.95 (+1.65%) | 44,900 |
| 7 Jan 2008 | INR | 1,135 | 1,135 | 1,082 | 1,085.4 | 542.7 | -34.85 (-3.11%) | 22,685 |
| 4 Jan 2008 | INR | 1,135 | 1,144 | 1,117.5 | 1,120.25 | 560.125 | -13 (-1.15%) | 19,299 |
| 3 Jan 2008 | INR | 1,123 | 1,150 | 1,115.05 | 1,133.25 | 566.625 | +10.15 (+0.90%) | 41,872 |
| 2 Jan 2008 | INR | 1,142 | 1,149.5 | 1,115.1 | 1,123.1 | 561.55 | -15.5 (-1.36%) | 32,715 |
| 1 Jan 2008 | INR | 1,145 | 1,147.9 | 1,130 | 1,138.6 | 569.3 | +6.55 (+0.58%) | 21,330 |
| 31 Dec 2007 | INR | 1,164 | 1,164 | 1,128 | 1,132.05 | 566.025 | -9.2 (-0.81%) | 24,990 |
| 28 Dec 2007 | INR | 1,084 | 1,154 | 1,084 | 1,141.25 | 570.625 | +4.85 (+0.43%) | 22,354 |
| 27 Dec 2007 | INR | 1,168.7 | 1,168.7 | 1,130 | 1,136.4 | 568.2 | -19.1 (-1.65%) | 25,043 |
| 26 Dec 2007 | INR | 1,175 | 1,180 | 1,150.5 | 1,155.5 | 577.75 | +5.15 (+0.45%) | 29,837 |
| 24 Dec 2007 | INR | 1,162 | 1,178.45 | 1,140 | 1,150.35 | 575.175 | -0.45 (-0.04%) | 147,684 |
| 20 Dec 2007 | INR | 1,120 | 1,171.4 | 1,120 | 1,150.8 | 575.4 | +17.2 (+1.52%) | 48,185 |
| 19 Dec 2007 | INR | 1,130 | 1,154 | 1,121 | 1,133.6 | 566.8 | +13.3 (+1.19%) | 33,158 |
| 18 Dec 2007 | INR | 1,060 | 1,134 | 1,055 | 1,120.3 | 560.15 | +52.5 (+4.92%) | 37,220 |
| 17 Dec 2007 | INR | 1,116.3 | 1,135 | 1,060 | 1,067.8 | 533.9 | -49.2 (-4.40%) | 23,663 |
| 14 Dec 2007 | INR | 1,125 | 1,142 | 1,051 | 1,117 | 558.5 | -15.1 (-1.33%) | 21,999 |
| 13 Dec 2007 | INR | 1,165 | 1,165 | 1,127.15 | 1,132.1 | 566.05 | -14.15 (-1.23%) | 18,672 |
| 12 Dec 2007 | INR | 1,125 | 1,175 | 1,110 | 1,146.25 | 573.125 | +3.8 (+0.33%) | 32,345 |
| 11 Dec 2007 | INR | 1,180 | 1,184.95 | 1,135.05 | 1,142.45 | 571.225 | -28.5 (-2.43%) | 31,358 |
| 10 Dec 2007 | INR | 1,240 | 1,248 | 1,150 | 1,170.95 | 585.475 | -53.55 (-4.37%) | 56,427 |
| 7 Dec 2007 | INR | 1,130 | 1,234 | 1,128 | 1,224.5 | 612.25 | +110.6 (+9.93%) | 201,044 |
| 6 Dec 2007 | INR | 1,075.5 | 1,152 | 1,075 | 1,113.9 | 556.95 | +45.35 (+4.24%) | 80,658 |
| 5 Dec 2007 | INR | 1,095 | 1,110 | 1,062.15 | 1,068.55 | 534.275 | -22.55 (-2.07%) | 24,471 |
| 4 Dec 2007 | INR | 1,060.9 | 1,098.95 | 1,060 | 1,091.1 | 545.55 | +35.8 (+3.39%) | 53,010 |
| 3 Dec 2007 | INR | 1,034 | 1,091 | 1,023 | 1,055.3 | 527.65 | +28.65 (+2.79%) | 119,571 |
| 30 Nov 2007 | INR | 1,012.4 | 1,035 | 990.5 | 1,026.65 | 513.325 | +24.4 (+2.43%) | 24,215 |
| 29 Nov 2007 | INR | 1,059 | 1,063.65 | 986 | 1,002.25 | 501.125 | -35.8 (-3.45%) | 29,768 |
