| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 24.05 | 24.5 | 23 | 24.1 | 24.1 | +0.05 (+0.21%) | 651,734 |
| 8 Jan 2008 | INR | 25 | 25 | 23.1 | 24.05 | 24.05 | +0.2 (+0.84%) | 1,380,923 |
| 7 Jan 2008 | INR | 22.5 | 23.85 | 21.8 | 23.85 | 23.85 | +1.1 (+4.84%) | 754,276 |
| 4 Jan 2008 | INR | 23 | 23.3 | 22.55 | 22.75 | 22.75 | 0.0 (0.0%) | 703,179 |
| 3 Jan 2008 | INR | 23.5 | 23.5 | 22.6 | 22.75 | 22.75 | -0.4 (-1.73%) | 456,637 |
| 2 Jan 2008 | INR | 24.05 | 24.05 | 22.4 | 23.15 | 23.15 | +0.2 (+0.87%) | 557,357 |
| 1 Jan 2008 | INR | 22.9 | 23.5 | 22.4 | 22.95 | 22.95 | +0.4 (+1.77%) | 660,799 |
| 31 Dec 2007 | INR | 22.85 | 23 | 22.25 | 22.55 | 22.55 | +0.35 (+1.58%) | 472,955 |
| 28 Dec 2007 | INR | 21.95 | 22.6 | 21.05 | 22.2 | 22.2 | +0.1 (+0.45%) | 354,365 |
| 27 Dec 2007 | INR | 22.95 | 22.95 | 22 | 22.1 | 22.1 | -0.1 (-0.45%) | 366,006 |
| 26 Dec 2007 | INR | 22.7 | 22.75 | 21.6 | 22.2 | 22.2 | +0.4 (+1.83%) | 402,534 |
| 24 Dec 2007 | INR | 22.5 | 22.95 | 21.25 | 21.8 | 21.8 | -0.3 (-1.36%) | 275,120 |
| 20 Dec 2007 | INR | 23.9 | 23.9 | 21.8 | 22.1 | 22.1 | -0.7 (-3.07%) | 642,310 |
| 19 Dec 2007 | INR | 22 | 22.9 | 22 | 22.8 | 22.8 | +0.95 (+4.35%) | 614,450 |
| 18 Dec 2007 | INR | 22 | 23 | 21.55 | 21.85 | 21.85 | -0.8 (-3.53%) | 457,440 |
| 17 Dec 2007 | INR | 23.5 | 24.8 | 22.6 | 22.65 | 22.65 | -1.1 (-4.63%) | 1,012,512 |
| 14 Dec 2007 | INR | 23 | 23.95 | 22 | 23.75 | 23.75 | +0.8 (+3.49%) | 1,195,908 |
| 13 Dec 2007 | INR | 23.75 | 24 | 22.7 | 22.95 | 22.95 | 0.0 (0.0%) | 1,538,685 |
| 12 Dec 2007 | INR | 21.75 | 23.6 | 21 | 22.95 | 22.95 | +0.7 (+3.15%) | 2,319,083 |
| 11 Dec 2007 | INR | 23.1 | 23.95 | 22.1 | 22.25 | 22.25 | -0.8 (-3.47%) | 3,437,780 |
| 10 Dec 2007 | INR | 21.8 | 23.75 | 20 | 23.05 | 23.05 | +2.3 (+11.08%) | 5,908,907 |
| 7 Dec 2007 | INR | 18.45 | 21.3 | 18.1 | 20.75 | 20.75 | +2.8 (+15.60%) | 4,140,702 |
| 6 Dec 2007 | INR | 17.85 | 18.6 | 17.5 | 17.95 | 17.95 | +0.6 (+3.46%) | 774,250 |
| 5 Dec 2007 | INR | 17.25 | 17.5 | 17 | 17.35 | 17.35 | +0.2 (+1.17%) | 398,005 |
| 4 Dec 2007 | INR | 17.25 | 17.45 | 17 | 17.15 | 17.15 | 0.0 (0.0%) | 316,360 |
| 3 Dec 2007 | INR | 17.2 | 17.4 | 16.95 | 17.15 | 17.15 | +0.25 (+1.48%) | 374,230 |
| 30 Nov 2007 | INR | 16.75 | 17.05 | 16.5 | 16.9 | 16.9 | +0.15 (+0.90%) | 359,773 |
| 29 Nov 2007 | INR | 17 | 17.2 | 16.55 | 16.75 | 16.75 | -0.05 (-0.30%) | 239,073 |
| 28 Nov 2007 | INR | 17.35 | 17.35 | 16.5 | 16.8 | 16.8 | -0.05 (-0.30%) | 291,617 |
| 27 Nov 2007 | INR | 16.9 | 17.25 | 16.5 | 16.85 | 16.85 | +0.15 (+0.90%) | 329,534 |
