| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 36.8 | 37.5 | 35.55 | 36.4 | 36.4 | -1.3 (-3.45%) | 660,008 |
| 8 Jan 2008 | INR | 41.8 | 42.5 | 37.05 | 37.7 | 37.7 | -3.4 (-8.27%) | 1,078,173 |
| 7 Jan 2008 | INR | 41.45 | 42.8 | 40.85 | 41.1 | 41.1 | +0.25 (+0.61%) | 1,731,832 |
| 4 Jan 2008 | INR | 39.8 | 40.85 | 39.8 | 40.85 | 40.85 | +1.9 (+4.88%) | 701,650 |
| 3 Jan 2008 | INR | 39 | 39.9 | 37.5 | 38.95 | 38.95 | -0.3 (-0.76%) | 930,483 |
| 2 Jan 2008 | INR | 40.2 | 40.95 | 38 | 39.25 | 39.25 | +0.25 (+0.64%) | 1,536,339 |
| 1 Jan 2008 | INR | 37.5 | 39 | 37 | 39 | 39 | +1.85 (+4.98%) | 760,547 |
| 31 Dec 2007 | INR | 37 | 37.8 | 36.55 | 37.15 | 37.15 | +0.65 (+1.78%) | 918,764 |
| 28 Dec 2007 | INR | 36 | 37 | 35.75 | 36.5 | 36.5 | -0.45 (-1.22%) | 559,703 |
| 27 Dec 2007 | INR | 37.9 | 38.6 | 36.6 | 36.95 | 36.95 | +0.15 (+0.41%) | 719,878 |
| 26 Dec 2007 | INR | 35.95 | 37.05 | 35.3 | 36.8 | 36.8 | +1.5 (+4.25%) | 707,293 |
| 24 Dec 2007 | INR | 36.7 | 37.5 | 35.05 | 35.3 | 35.3 | -0.45 (-1.26%) | 424,133 |
| 20 Dec 2007 | INR | 37.6 | 38 | 35.25 | 35.75 | 35.75 | -1.1 (-2.99%) | 561,929 |
| 19 Dec 2007 | INR | 36.4 | 37.15 | 35.9 | 36.85 | 36.85 | +1.45 (+4.10%) | 667,864 |
| 18 Dec 2007 | INR | 35.25 | 36.9 | 35 | 35.4 | 35.4 | -1.4 (-3.80%) | 944,635 |
| 17 Dec 2007 | INR | 39.95 | 40 | 36.8 | 36.8 | 36.8 | -1.9 (-4.91%) | 1,000,923 |
| 14 Dec 2007 | INR | 40.5 | 41.25 | 38.25 | 38.7 | 38.7 | -1.45 (-3.61%) | 1,826,154 |
| 13 Dec 2007 | INR | 40.4 | 42 | 39.5 | 40.15 | 40.15 | +1.05 (+2.69%) | 4,856,348 |
| 12 Dec 2007 | INR | 35.6 | 39.1 | 34.15 | 39.1 | 39.1 | +3.55 (+9.99%) | 3,325,887 |
| 11 Dec 2007 | INR | 34 | 36.6 | 34 | 35.55 | 35.55 | +2.05 (+6.12%) | 2,698,572 |
| 10 Dec 2007 | INR | 31.75 | 34.5 | 31.5 | 33.5 | 33.5 | +1.95 (+6.18%) | 982,693 |
| 7 Dec 2007 | INR | 32.75 | 33 | 30.55 | 31.55 | 31.55 | -0.65 (-2.02%) | 560,056 |
| 6 Dec 2007 | INR | 33.3 | 34.3 | 32 | 32.2 | 32.2 | -0.3 (-0.92%) | 1,005,556 |
| 5 Dec 2007 | INR | 31.85 | 33.5 | 31.8 | 32.5 | 32.5 | +0.7 (+2.20%) | 1,149,029 |
| 4 Dec 2007 | INR | 30 | 32.5 | 29.65 | 31.8 | 31.8 | +2.15 (+7.25%) | 1,088,793 |
| 3 Dec 2007 | INR | 29.95 | 30.4 | 29.4 | 29.65 | 29.65 | +0.2 (+0.68%) | 385,041 |
| 30 Nov 2007 | INR | 29.3 | 30.2 | 29.25 | 29.45 | 29.45 | +0.3 (+1.03%) | 332,970 |
| 29 Nov 2007 | INR | 30.65 | 31.3 | 29 | 29.15 | 29.15 | -1.05 (-3.48%) | 397,348 |
| 28 Nov 2007 | INR | 29.15 | 30.6 | 28.5 | 30.2 | 30.2 | +1.45 (+5.04%) | 693,082 |
| 27 Nov 2007 | INR | 29.95 | 29.95 | 28 | 28.75 | 28.75 | -1 (-3.36%) | 546,240 |
