| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 154.4 | 154.4 | 144 | 145.35 | 145.35 | -1.9 (-1.29%) | 376,701 |
| 3 Jan 2008 | INR | 145.8 | 150.45 | 143 | 147.25 | 147.25 | +3.95 (+2.76%) | 600,547 |
| 2 Jan 2008 | INR | 140.5 | 144.2 | 137.5 | 143.3 | 143.3 | +5.95 (+4.33%) | 513,312 |
| 1 Jan 2008 | INR | 141 | 141 | 136 | 137.35 | 137.35 | +2.3 (+1.70%) | 301,001 |
| 31 Dec 2007 | INR | 133.5 | 136.7 | 128.8 | 135.05 | 135.05 | +4.85 (+3.73%) | 340,689 |
| 28 Dec 2007 | INR | 126.5 | 134 | 126.5 | 130.2 | 130.2 | +1.1 (+0.85%) | 234,737 |
| 27 Dec 2007 | INR | 126.65 | 130.45 | 126 | 129.1 | 129.1 | +4.85 (+3.90%) | 260,315 |
| 26 Dec 2007 | INR | 121.95 | 124.35 | 119.95 | 124.25 | 124.25 | +5.8 (+4.90%) | 228,178 |
| 24 Dec 2007 | INR | 118.5 | 119 | 114.55 | 118.45 | 118.45 | +4.45 (+3.90%) | 114,139 |
| 20 Dec 2007 | INR | 118.45 | 122.55 | 112.75 | 114 | 114 | -2.75 (-2.36%) | 496,397 |
| 19 Dec 2007 | INR | 127.45 | 127.45 | 116.5 | 116.75 | 116.75 | -5.85 (-4.77%) | 223,580 |
| 18 Dec 2007 | INR | 120.05 | 127 | 119.85 | 122.6 | 122.6 | -3.55 (-2.81%) | 137,633 |
| 17 Dec 2007 | INR | 137.8 | 137.8 | 126.15 | 126.15 | 126.15 | -6.6 (-4.97%) | 187,668 |
| 14 Dec 2007 | INR | 134 | 134.55 | 130 | 132.75 | 132.75 | +4.6 (+3.59%) | 418,732 |
| 13 Dec 2007 | INR | 123 | 128.15 | 120.05 | 128.15 | 128.15 | +6.1 (+5.00%) | 479,109 |
| 12 Dec 2007 | INR | 118.35 | 123.95 | 118.35 | 122.05 | 122.05 | +0.55 (+0.45%) | 209,263 |
| 11 Dec 2007 | INR | 124.8 | 125.6 | 121 | 121.5 | 121.5 | -0.9 (-0.74%) | 169,575 |
| 10 Dec 2007 | INR | 121.8 | 125.3 | 120 | 122.4 | 122.4 | +2.75 (+2.30%) | 209,696 |
| 7 Dec 2007 | INR | 126.6 | 126.6 | 118.55 | 119.65 | 119.65 | -3.25 (-2.64%) | 266,872 |
| 6 Dec 2007 | INR | 126 | 129 | 122.5 | 122.9 | 122.9 | -2.8 (-2.23%) | 392,496 |
| 5 Dec 2007 | INR | 125 | 129.4 | 124.65 | 125.7 | 125.7 | +1.5 (+1.21%) | 976,995 |
| 4 Dec 2007 | INR | 128 | 132.5 | 121.55 | 124.2 | 124.2 | -2.5 (-1.97%) | 499,224 |
| 3 Dec 2007 | INR | 131 | 132.9 | 126.05 | 126.7 | 126.7 | -2 (-1.55%) | 210,807 |
| 30 Nov 2007 | INR | 136 | 136 | 127.65 | 128.7 | 128.7 | -3.05 (-2.31%) | 164,303 |
| 29 Nov 2007 | INR | 138.8 | 141 | 130.55 | 131.75 | 131.75 | -0.45 (-0.34%) | 347,648 |
| 28 Nov 2007 | INR | 140 | 146 | 130.1 | 132.2 | 132.2 | -4.7 (-3.43%) | 547,957 |
| 27 Nov 2007 | INR | 131 | 138.25 | 123 | 136.9 | 136.9 | +11.2 (+8.91%) | 510,184 |
| 26 Nov 2007 | INR | 117 | 125.7 | 117 | 125.7 | 125.7 | +11.4 (+9.97%) | 242,335 |
| 23 Nov 2007 | INR | 105 | 114.3 | 105 | 114.3 | 114.3 | +10.9 (+10.54%) | 158,852 |
| 22 Nov 2007 | INR | 109 | 111 | 100.5 | 103.4 | 103.4 | -7.15 (-6.47%) | 165,674 |
