| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 32.9 | 32.9 | 29.8 | 29.8 | 29.8 | -1.55 (-4.94%) | 30,838 |
| 7 Jan 2008 | INR | 31.3 | 31.35 | 30 | 31.35 | 31.35 | +1.45 (+4.85%) | 18,624 |
| 4 Jan 2008 | INR | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | +1.4 (+4.91%) | 4,444 |
| 3 Jan 2008 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | +1.35 (+4.97%) | 5,175 |
| 2 Jan 2008 | INR | 25.95 | 27.15 | 25.95 | 27.15 | 27.15 | +1.25 (+4.83%) | 24,004 |
| 1 Jan 2008 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | +1.19 (+4.82%) | 1,425 |
| 31 Dec 2007 | INR | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | +1.17 (+4.97%) | 9,160 |
| 28 Dec 2007 | INR | 23.54 | 23.54 | 21.3 | 23.54 | 23.54 | +1.12 (+5.00%) | 11,502 |
| 27 Dec 2007 | INR | 22.4 | 22.42 | 22.4 | 22.42 | 22.42 | +1.06 (+4.96%) | 5,675 |
| 26 Dec 2007 | INR | 20.25 | 21.36 | 20.25 | 21.36 | 21.36 | +1.01 (+4.96%) | 13,811 |
| 24 Dec 2007 | INR | 19.78 | 20.77 | 19.78 | 20.35 | 20.35 | +0.57 (+2.88%) | 13,822 |
| 20 Dec 2007 | INR | 19.85 | 20.8 | 19.78 | 19.78 | 19.78 | -1.41 (-6.65%) | 8,354 |
| 19 Dec 2007 | INR | 19.25 | 21.25 | 19.25 | 21.19 | 21.19 | +0.55 (+2.66%) | 18,300 |
| 18 Dec 2007 | INR | 21.5 | 21.5 | 19.86 | 20.64 | 20.64 | -0.26 (-1.24%) | 11,084 |
| 17 Dec 2007 | INR | 21 | 21 | 20.1 | 20.9 | 20.9 | +0.9 (+4.50%) | 14,902 |
| 14 Dec 2007 | INR | 20 | 20 | 19.1 | 20 | 20 | +0.95 (+4.99%) | 9,285 |
| 13 Dec 2007 | INR | 18.4 | 19.05 | 18.05 | 19.05 | 19.05 | +1.05 (+5.83%) | 21,786 |
| 12 Dec 2007 | INR | 18.4 | 18.4 | 17.2 | 18 | 18 | +0.85 (+4.96%) | 15,099 |
| 11 Dec 2007 | INR | 17.54 | 17.54 | 16.42 | 17.15 | 17.15 | +0.42 (+2.51%) | 27,202 |
| 10 Dec 2007 | INR | 16.25 | 16.74 | 15.55 | 16.73 | 16.73 | +0.73 (+4.56%) | 16,651 |
| 7 Dec 2007 | INR | 16.45 | 16.45 | 15.1 | 16 | 16 | +0.4 (+2.56%) | 6,598 |
| 6 Dec 2007 | INR | 15.7 | 15.71 | 15 | 15.6 | 15.6 | +0.63 (+4.21%) | 15,671 |
| 5 Dec 2007 | INR | 14.95 | 14.97 | 14.3 | 14.97 | 14.97 | +0.45 (+3.10%) | 8,693 |
| 4 Dec 2007 | INR | 14.2 | 14.52 | 13.95 | 14.52 | 14.52 | +0.69 (+4.99%) | 19,105 |
| 3 Dec 2007 | INR | 14.25 | 14.35 | 13.5 | 13.83 | 13.83 | -0.16 (-1.14%) | 7,306 |
| 30 Nov 2007 | INR | 13.99 | 13.99 | 13.51 | 13.99 | 13.99 | +0.13 (+0.94%) | 35,115 |
| 29 Nov 2007 | INR | 15 | 15 | 13.78 | 13.86 | 13.86 | -0.52 (-3.62%) | 6,700 |
| 28 Nov 2007 | INR | 13.7 | 14.38 | 13.26 | 14.38 | 14.38 | +0.51 (+3.68%) | 11,350 |
| 27 Nov 2007 | INR | 13.5 | 13.9 | 13.1 | 13.87 | 13.87 | +0.36 (+2.66%) | 1,019 |
| 26 Nov 2007 | INR | 13.5 | 14 | 13.5 | 13.51 | 13.51 | -0.59 (-4.18%) | 6,500 |
