| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2008 | INR | 75.83 | 77.8 | 73.18 | 74.05 | 74.05 | -0.96 (-1.28%) | 36,585 |
| 4 Mar 2008 | INR | 80.3 | 80.49 | 74.24 | 75.01 | 75.01 | -2.88 (-3.70%) | 55,709 |
| 3 Mar 2008 | INR | 79.82 | 80.15 | 77.08 | 77.89 | 77.89 | -2.79 (-3.46%) | 44,060 |
| 29 Feb 2008 | INR | 81.74 | 84.63 | 79.91 | 80.68 | 80.68 | -0.96 (-1.18%) | 56,268 |
| 28 Feb 2008 | INR | 81.31 | 82.7 | 80.01 | 81.64 | 81.64 | +1.15 (+1.43%) | 34,308 |
| 27 Feb 2008 | INR | 82.7 | 84.14 | 79.91 | 80.49 | 80.49 | -0.96 (-1.18%) | 77,092 |
| 26 Feb 2008 | INR | 80.68 | 82.65 | 80.68 | 81.45 | 81.45 | +1.25 (+1.56%) | 51,976 |
| 25 Feb 2008 | INR | 81.74 | 82.17 | 79.14 | 80.2 | 80.2 | -1.54 (-1.88%) | 41,792 |
| 22 Feb 2008 | INR | 81.79 | 84.14 | 81.36 | 81.74 | 81.74 | -1.78 (-2.13%) | 57,951 |
| 21 Feb 2008 | INR | 85.88 | 86.55 | 82.8 | 83.52 | 83.52 | +0.24 (+0.29%) | 191,566 |
| 20 Feb 2008 | INR | 85.68 | 88.38 | 79.82 | 83.28 | 83.28 | -2.79 (-3.24%) | 160,423 |
| 19 Feb 2008 | INR | 92.8 | 92.8 | 85.39 | 86.07 | 86.07 | -0.62 (-0.72%) | 99,395 |
| 18 Feb 2008 | INR | 80.78 | 87.94 | 79.38 | 86.69 | 86.69 | +5.91 (+7.32%) | 159,974 |
| 15 Feb 2008 | INR | 73.09 | 82.51 | 73.09 | 80.78 | 80.78 | +1.88 (+2.38%) | 116,863 |
| 14 Feb 2008 | INR | 74.43 | 79.34 | 74.05 | 78.9 | 78.9 | +5.77 (+7.89%) | 62,423 |
| 13 Feb 2008 | INR | 77.12 | 78.86 | 72.03 | 73.13 | 73.13 | -2.17 (-2.88%) | 48,718 |
| 12 Feb 2008 | INR | 77.89 | 80.78 | 73.28 | 75.3 | 75.3 | -2.16 (-2.79%) | 78,128 |
| 11 Feb 2008 | INR | 80.3 | 84.63 | 75.97 | 77.46 | 77.46 | -3.46 (-4.28%) | 91,572 |
| 8 Feb 2008 | INR | 83.66 | 85.39 | 80.3 | 80.92 | 80.92 | -2.5 (-3.00%) | 64,647 |
| 7 Feb 2008 | INR | 84.63 | 89.1 | 82.89 | 83.42 | 83.42 | -1.45 (-1.71%) | 100,530 |
| 6 Feb 2008 | INR | 81.02 | 87.75 | 80.97 | 84.87 | 84.87 | -1.58 (-1.83%) | 203,763 |
| 5 Feb 2008 | INR | 85.59 | 89.87 | 83.86 | 86.45 | 86.45 | +0.48 (+0.56%) | 165,686 |
| 4 Feb 2008 | INR | 80.2 | 87.56 | 80.2 | 85.97 | 85.97 | +6.87 (+8.69%) | 150,677 |
| 1 Feb 2008 | INR | 81.69 | 81.69 | 78.18 | 79.1 | 79.1 | +1.16 (+1.49%) | 31,014 |
| 31 Jan 2008 | INR | 75.49 | 81.74 | 75.1 | 77.94 | 77.94 | +0.19 (+0.24%) | 58,429 |
| 30 Jan 2008 | INR | 82.7 | 84.72 | 76.98 | 77.75 | 77.75 | -5.48 (-6.58%) | 61,345 |
| 29 Jan 2008 | INR | 82.7 | 88.47 | 82.65 | 83.23 | 83.23 | +1.01 (+1.23%) | 78,745 |
| 28 Jan 2008 | INR | 81.93 | 86.55 | 75.97 | 82.22 | 82.22 | -3.7 (-4.31%) | 79,800 |
| 25 Jan 2008 | INR | 84.53 | 87.51 | 77.89 | 85.92 | 85.92 | +9.13 (+11.89%) | 167,718 |
| 24 Jan 2008 | INR | 95.49 | 95.49 | 72.12 | 76.79 | 76.79 | -8.8 (-10.28%) | 96,302 |
