| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 50.9 | 51 | 47 | 51 | 51 | +2.4 (+4.94%) | 221,469 |
| 4 Jan 2008 | INR | 51.1 | 51.95 | 48.3 | 48.6 | 48.6 | -2.2 (-4.33%) | 167,601 |
| 3 Jan 2008 | INR | 53.5 | 53.6 | 49.6 | 50.8 | 50.8 | -0.25 (-0.49%) | 240,670 |
| 2 Jan 2008 | INR | 53.3 | 53.4 | 48.4 | 51.05 | 51.05 | +0.15 (+0.29%) | 179,606 |
| 1 Jan 2008 | INR | 51.2 | 51.2 | 50.15 | 50.9 | 50.9 | +2.1 (+4.30%) | 137,232 |
| 31 Dec 2007 | INR | 47 | 48.8 | 46.9 | 48.8 | 48.8 | +2.3 (+4.95%) | 89,305 |
| 28 Dec 2007 | INR | 45.25 | 46.85 | 43 | 46.5 | 46.5 | +1.85 (+4.14%) | 167,256 |
| 27 Dec 2007 | INR | 44.2 | 45.95 | 42 | 44.65 | 44.65 | +0.4 (+0.90%) | 357,249 |
| 26 Dec 2007 | INR | 44.25 | 44.25 | 43.45 | 44.25 | 44.25 | +2.1 (+4.98%) | 61,848 |
| 24 Dec 2007 | INR | 40.95 | 42.15 | 38.55 | 42.15 | 42.15 | +2.45 (+6.17%) | 36,139 |
| 20 Dec 2007 | INR | 37.05 | 40.5 | 37.05 | 39.7 | 39.7 | +0.85 (+2.19%) | 37,309 |
| 19 Dec 2007 | INR | 37.4 | 39.15 | 37.4 | 38.85 | 38.85 | +1.45 (+3.88%) | 60,391 |
| 18 Dec 2007 | INR | 37 | 38.7 | 37 | 37.4 | 37.4 | -1.5 (-3.86%) | 11,101 |
| 17 Dec 2007 | INR | 41.55 | 41.55 | 38 | 38.9 | 38.9 | -0.9 (-2.26%) | 44,060 |
| 14 Dec 2007 | INR | 39.4 | 39.8 | 38.5 | 39.8 | 39.8 | +1.8 (+4.74%) | 32,459 |
| 13 Dec 2007 | INR | 37.95 | 38 | 36.35 | 38 | 38 | +1.8 (+4.97%) | 34,884 |
| 12 Dec 2007 | INR | 36.6 | 38 | 35.05 | 36.2 | 36.2 | -0.8 (-2.16%) | 33,532 |
| 11 Dec 2007 | INR | 38.55 | 38.55 | 35.5 | 37 | 37 | +0.25 (+0.68%) | 46,779 |
| 10 Dec 2007 | INR | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | +1.75 (+5%) | 7,058 |
| 7 Dec 2007 | INR | 35 | 35 | 34.25 | 35 | 35 | +1.65 (+4.95%) | 17,855 |
| 6 Dec 2007 | INR | 33.5 | 34 | 33.1 | 33.35 | 33.35 | +0.95 (+2.93%) | 23,830 |
| 5 Dec 2007 | INR | 32.4 | 32.4 | 30.5 | 32.4 | 32.4 | +1.5 (+4.85%) | 16,560 |
| 4 Dec 2007 | INR | 30.15 | 31.9 | 30.15 | 30.9 | 30.9 | +0.35 (+1.15%) | 13,790 |
| 3 Dec 2007 | INR | 30.25 | 31.9 | 30.1 | 30.55 | 30.55 | -0.05 (-0.16%) | 9,430 |
| 30 Nov 2007 | INR | 29.2 | 31.3 | 29.2 | 30.6 | 30.6 | -0.4 (-1.29%) | 5,455 |
| 29 Nov 2007 | INR | 30.3 | 31.45 | 29.5 | 31 | 31 | +0.7 (+2.31%) | 5,742 |
| 28 Nov 2007 | INR | 29.5 | 30.85 | 29.5 | 30.3 | 30.3 | +0.15 (+0.50%) | 9,600 |
| 27 Nov 2007 | INR | 30.3 | 31.5 | 30 | 30.15 | 30.15 | -0.35 (-1.15%) | 4,425 |
| 26 Nov 2007 | INR | 30 | 31.25 | 30 | 30.5 | 30.5 | -0.95 (-3.02%) | 3,220 |
| 23 Nov 2007 | INR | 31.45 | 31.5 | 28.65 | 31.45 | 31.45 | +1.45 (+4.83%) | 16,845 |
