| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 135.7 | 146.5 | 123 | 130 | 130 | +1.5 (+1.17%) | 73,744 |
| 7 Jan 2008 | INR | 122.9 | 134.1 | 122 | 128.5 | 128.5 | +7.5 (+6.20%) | 63,342 |
| 4 Jan 2008 | INR | 124 | 124 | 116 | 121 | 121 | -0.05 (-0.04%) | 23,936 |
| 3 Jan 2008 | INR | 123 | 125 | 118.5 | 121.05 | 121.05 | +1.45 (+1.21%) | 32,122 |
| 2 Jan 2008 | INR | 125 | 125 | 118.6 | 119.6 | 119.6 | -5.4 (-4.32%) | 21,676 |
| 1 Jan 2008 | INR | 124.95 | 128.9 | 123 | 125 | 125 | +2.25 (+1.83%) | 27,589 |
| 31 Dec 2007 | INR | 122.6 | 122.75 | 112.5 | 122.75 | 122.75 | +4.85 (+4.11%) | 29,546 |
| 28 Dec 2007 | INR | 112.35 | 117.9 | 112.35 | 117.9 | 117.9 | +4.5 (+3.97%) | 18,700 |
| 27 Dec 2007 | INR | 118 | 118 | 112 | 113.4 | 113.4 | -2.6 (-2.24%) | 12,644 |
| 26 Dec 2007 | INR | 116 | 120.2 | 114 | 116 | 116 | +1.55 (+1.35%) | 48,301 |
| 24 Dec 2007 | INR | 114 | 114.45 | 111.5 | 114.45 | 114.45 | +5.45 (+5%) | 10,685 |
| 20 Dec 2007 | INR | 108 | 109 | 105 | 109 | 109 | +5.2 (+5.01%) | 12,143 |
| 19 Dec 2007 | INR | 102 | 103.8 | 100 | 103.8 | 103.8 | +4.85 (+4.90%) | 15,232 |
| 18 Dec 2007 | INR | 106.45 | 106.45 | 97.85 | 98.95 | 98.95 | -4.55 (-4.40%) | 16,119 |
| 17 Dec 2007 | INR | 109 | 109 | 102 | 103.5 | 103.5 | -7.5 (-6.76%) | 15,596 |
| 14 Dec 2007 | INR | 104.1 | 111 | 104.1 | 111 | 111 | +4 (+3.74%) | 12,663 |
| 13 Dec 2007 | INR | 109.95 | 113.15 | 106.5 | 107 | 107 | -0.2 (-0.19%) | 22,357 |
| 12 Dec 2007 | INR | 108 | 111.7 | 106 | 107.2 | 107.2 | -1.8 (-1.65%) | 23,039 |
| 11 Dec 2007 | INR | 111.05 | 114.95 | 108.1 | 109 | 109 | -6 (-5.22%) | 15,505 |
| 10 Dec 2007 | INR | 115 | 115.9 | 109.5 | 115 | 115 | +3.95 (+3.56%) | 19,476 |
| 7 Dec 2007 | INR | 115 | 116.1 | 108 | 111.05 | 111.05 | +0.8 (+0.73%) | 39,299 |
| 6 Dec 2007 | INR | 111 | 111.2 | 110 | 110.25 | 110.25 | +4.25 (+4.01%) | 70,188 |
| 5 Dec 2007 | INR | 103.5 | 106.5 | 103.1 | 106 | 106 | +2 (+1.92%) | 21,707 |
| 4 Dec 2007 | INR | 102.4 | 104 | 100.05 | 104 | 104 | +5 (+5.05%) | 14,204 |
| 3 Dec 2007 | INR | 100.1 | 102.9 | 99 | 99 | 99 | +0.5 (+0.51%) | 11,418 |
| 30 Nov 2007 | INR | 97 | 100.9 | 97 | 98.5 | 98.5 | +1.45 (+1.49%) | 4,443 |
| 29 Nov 2007 | INR | 102.85 | 103.2 | 96.25 | 97.05 | 97.05 | -2.75 (-2.76%) | 13,396 |
| 28 Nov 2007 | INR | 100.5 | 100.5 | 94.7 | 99.8 | 99.8 | +2.8 (+2.89%) | 6,798 |
| 27 Nov 2007 | INR | 93 | 97 | 92.05 | 97 | 97 | +4 (+4.30%) | 5,711 |
| 26 Nov 2007 | INR | 87 | 93 | 87 | 93 | 93 | +4 (+4.49%) | 5,859 |
