| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 28 | 28.6 | 27 | 27.35 | 27.35 | +0.05 (+0.18%) | 1,581,177 |
| 3 Jan 2008 | INR | 27.45 | 28.3 | 27 | 27.3 | 27.3 | -1 (-3.53%) | 968,505 |
| 2 Jan 2008 | INR | 30 | 30.85 | 27.95 | 28.3 | 28.3 | -1.1 (-3.74%) | 1,132,556 |
| 1 Jan 2008 | INR | 31.25 | 31.25 | 29 | 29.4 | 29.4 | -0.4 (-1.34%) | 1,727,221 |
| 31 Dec 2007 | INR | 29.5 | 29.8 | 28.6 | 29.8 | 29.8 | +1.4 (+4.93%) | 1,632,111 |
| 28 Dec 2007 | INR | 27.5 | 28.5 | 26 | 28.4 | 28.4 | +1.25 (+4.60%) | 1,895,038 |
| 27 Dec 2007 | INR | 27.3 | 27.3 | 26.05 | 27.15 | 27.15 | +1.15 (+4.42%) | 1,854,010 |
| 26 Dec 2007 | INR | 23.6 | 26 | 23.6 | 26 | 26 | +1.2 (+4.84%) | 1,381,320 |
| 24 Dec 2007 | INR | 24.8 | 25.9 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 1,286,003 |
| 20 Dec 2007 | INR | 26.1 | 26.45 | 26.1 | 26.1 | 26.1 | -1.35 (-4.92%) | 801,350 |
| 19 Dec 2007 | INR | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.4 (-4.85%) | 306,143 |
| 18 Dec 2007 | INR | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.5 (-4.94%) | 187,231 |
| 17 Dec 2007 | INR | 32.15 | 33.45 | 30.35 | 30.35 | 30.35 | -1.55 (-4.86%) | 1,186,940 |
| 14 Dec 2007 | INR | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | +1.5 (+4.93%) | 913,300 |
| 13 Dec 2007 | INR | 30.4 | 30.4 | 28.15 | 30.4 | 30.4 | +2.75 (+9.95%) | 2,947,093 |
| 12 Dec 2007 | INR | 25.15 | 27.65 | 24 | 27.65 | 27.65 | +2.5 (+9.94%) | 11,199,995 |
| 11 Dec 2007 | INR | 21.8 | 25.8 | 21.4 | 25.15 | 25.15 | +3.45 (+15.90%) | 8,972,465 |
| 10 Dec 2007 | INR | 22.9 | 22.95 | 21.5 | 21.7 | 21.7 | -0.55 (-2.47%) | 2,124,440 |
| 7 Dec 2007 | INR | 22.95 | 23.65 | 21.5 | 22.25 | 22.25 | +0.5 (+2.30%) | 6,495,755 |
| 6 Dec 2007 | INR | 18.55 | 21.75 | 18 | 21.75 | 21.75 | +3.6 (+19.83%) | 9,833,704 |
| 5 Dec 2007 | INR | 16.5 | 19.25 | 16 | 18.15 | 18.15 | +1.55 (+9.34%) | 3,700,098 |
| 4 Dec 2007 | INR | 16.8 | 17.25 | 16.5 | 16.6 | 16.6 | -0.15 (-0.90%) | 324,452 |
| 3 Dec 2007 | INR | 16.65 | 16.9 | 16.3 | 16.75 | 16.75 | +0.5 (+3.08%) | 314,877 |
| 30 Nov 2007 | INR | 16.5 | 16.85 | 16.15 | 16.25 | 16.25 | 0.0 (0.0%) | 297,788 |
| 29 Nov 2007 | INR | 17.1 | 17.65 | 16.15 | 16.25 | 16.25 | -0.5 (-2.99%) | 397,195 |
| 28 Nov 2007 | INR | 19 | 19 | 16.1 | 16.75 | 16.75 | +0.65 (+4.04%) | 760,102 |
| 27 Nov 2007 | INR | 16.75 | 16.75 | 15.9 | 16.1 | 16.1 | 0.0 (0.0%) | 208,080 |
| 26 Nov 2007 | INR | 16.7 | 16.9 | 16.05 | 16.1 | 16.1 | 0.0 (0.0%) | 314,309 |
| 23 Nov 2007 | INR | 16.1 | 16.7 | 15.55 | 16.1 | 16.1 | +0.25 (+1.58%) | 320,407 |
| 22 Nov 2007 | INR | 17 | 17 | 15.5 | 15.85 | 15.85 | -0.75 (-4.52%) | 481,173 |
