| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 42.4 | 42.95 | 40.95 | 41.25 | 41.25 | -0.2 (-0.48%) | 184,681 |
| 3 Jan 2008 | INR | 40.1 | 43.7 | 40.1 | 41.45 | 41.45 | -0.8 (-1.89%) | 257,382 |
| 2 Jan 2008 | INR | 44 | 45 | 41 | 42.25 | 42.25 | -0.25 (-0.59%) | 303,247 |
| 1 Jan 2008 | INR | 40.8 | 44.55 | 39 | 42.5 | 42.5 | +2.65 (+6.65%) | 675,111 |
| 31 Dec 2007 | INR | 39.7 | 40.6 | 38.1 | 39.85 | 39.85 | +2.45 (+6.55%) | 288,477 |
| 28 Dec 2007 | INR | 35 | 38.5 | 35 | 37.4 | 37.4 | +1.6 (+4.47%) | 274,738 |
| 27 Dec 2007 | INR | 36.75 | 36.75 | 35.5 | 35.8 | 35.8 | 0.0 (0.0%) | 75,765 |
| 26 Dec 2007 | INR | 36.95 | 36.95 | 35.5 | 35.8 | 35.8 | -0.2 (-0.56%) | 102,491 |
| 24 Dec 2007 | INR | 36.95 | 37.7 | 35.1 | 36 | 36 | -0.15 (-0.41%) | 119,274 |
| 20 Dec 2007 | INR | 35.05 | 38.8 | 34.7 | 36.15 | 36.15 | +1.2 (+3.43%) | 382,793 |
| 19 Dec 2007 | INR | 36.85 | 36.85 | 34.4 | 34.95 | 34.95 | -0.4 (-1.13%) | 302,577 |
| 18 Dec 2007 | INR | 35.5 | 35.8 | 34.1 | 35.35 | 35.35 | +0.05 (+0.14%) | 135,090 |
| 17 Dec 2007 | INR | 40 | 40 | 34.5 | 35.3 | 35.3 | -4.85 (-12.08%) | 396,336 |
| 14 Dec 2007 | INR | 40.5 | 42.6 | 39.85 | 40.15 | 40.15 | +1.4 (+3.61%) | 1,736,836 |
| 13 Dec 2007 | INR | 33.8 | 38.75 | 32.5 | 38.75 | 38.75 | +6.45 (+19.97%) | 927,596 |
| 12 Dec 2007 | INR | 31.95 | 32.95 | 31.2 | 32.3 | 32.3 | +0.65 (+2.05%) | 85,084 |
| 11 Dec 2007 | INR | 32.75 | 33 | 31.5 | 31.65 | 31.65 | -0.1 (-0.31%) | 88,281 |
| 10 Dec 2007 | INR | 31 | 32 | 30.15 | 31.75 | 31.75 | +1.15 (+3.76%) | 75,719 |
| 7 Dec 2007 | INR | 31.5 | 32 | 30.5 | 30.6 | 30.6 | -1.2 (-3.77%) | 49,017 |
| 6 Dec 2007 | INR | 33.85 | 33.85 | 31.5 | 31.8 | 31.8 | -0.45 (-1.40%) | 97,554 |
| 5 Dec 2007 | INR | 32.8 | 34 | 31.95 | 32.25 | 32.25 | +0.8 (+2.54%) | 181,321 |
| 4 Dec 2007 | INR | 28.7 | 32.95 | 28.7 | 31.45 | 31.45 | +2.5 (+8.64%) | 251,210 |
| 3 Dec 2007 | INR | 29 | 29.5 | 28.5 | 28.95 | 28.95 | +0.2 (+0.70%) | 50,562 |
| 30 Nov 2007 | INR | 28.8 | 29.35 | 28 | 28.75 | 28.75 | +0.3 (+1.05%) | 24,063 |
| 29 Nov 2007 | INR | 30.9 | 30.9 | 28.15 | 28.45 | 28.45 | -0.55 (-1.90%) | 24,445 |
| 28 Nov 2007 | INR | 28.1 | 30.7 | 28.1 | 29 | 29 | +0.5 (+1.75%) | 58,546 |
| 27 Nov 2007 | INR | 28.05 | 28.95 | 28.05 | 28.5 | 28.5 | -0.1 (-0.35%) | 17,811 |
| 26 Nov 2007 | INR | 28.1 | 28.9 | 28.05 | 28.6 | 28.6 | +0.5 (+1.78%) | 12,803 |
| 23 Nov 2007 | INR | 29.8 | 29.8 | 27.85 | 28.1 | 28.1 | -0.15 (-0.53%) | 26,277 |
| 22 Nov 2007 | INR | 28.55 | 29.2 | 27.55 | 28.25 | 28.25 | -0.6 (-2.08%) | 27,791 |
