| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2008 | INR | 39.95 | 44.1 | 39.95 | 42.35 | 42.35 | +0.35 (+0.83%) | 143,476 |
| 16 Jan 2008 | INR | 42 | 42 | 42 | 42 | 42 | -2.2 (-4.98%) | 1,550 |
| 15 Jan 2008 | INR | 45.75 | 45.75 | 44.2 | 44.2 | 44.2 | -2.3 (-4.95%) | 1,255 |
| 14 Jan 2008 | INR | 48 | 49.6 | 46.5 | 46.5 | 46.5 | -2.4 (-4.91%) | 138,366 |
| 11 Jan 2008 | INR | 48.95 | 49.05 | 44.45 | 48.9 | 48.9 | +2.15 (+4.60%) | 221,147 |
| 10 Jan 2008 | INR | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | +2.2 (+4.94%) | 50,151 |
| 9 Jan 2008 | INR | 44.55 | 44.55 | 41 | 44.55 | 44.55 | +2.1 (+4.95%) | 26,295 |
| 8 Jan 2008 | INR | 45.9 | 46.35 | 42.1 | 42.45 | 42.45 | -1.7 (-3.85%) | 75,199 |
| 7 Jan 2008 | INR | 43 | 44.15 | 38 | 44.15 | 44.15 | +4 (+9.96%) | 380,408 |
| 4 Jan 2008 | INR | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | +1.9 (+4.97%) | 26,601 |
| 3 Jan 2008 | INR | 38.25 | 38.25 | 38.2 | 38.25 | 38.25 | +1.8 (+4.94%) | 33,355 |
| 2 Jan 2008 | INR | 36.45 | 36.45 | 35 | 36.45 | 36.45 | +1.7 (+4.89%) | 16,409 |
| 1 Jan 2008 | INR | 34 | 34.75 | 31.6 | 34.75 | 34.75 | +1.75 (+5.30%) | 25,753 |
| 31 Dec 2007 | INR | 33 | 34 | 33 | 33 | 33 | +0.4 (+1.23%) | 7,850 |
| 28 Dec 2007 | INR | 33.25 | 34.4 | 32.5 | 32.6 | 32.6 | -0.9 (-2.69%) | 5,748 |
| 27 Dec 2007 | INR | 34 | 34 | 33 | 33.5 | 33.5 | -0.45 (-1.33%) | 4,111 |
| 26 Dec 2007 | INR | 31.1 | 33.95 | 31.1 | 33.95 | 33.95 | +1.7 (+5.27%) | 23,200 |
| 24 Dec 2007 | INR | 32.75 | 33 | 32.25 | 32.25 | 32.25 | +0.25 (+0.78%) | 2,600 |
| 20 Dec 2007 | INR | 31.3 | 33.3 | 31.3 | 32 | 32 | -0.95 (-2.88%) | 19,450 |
| 19 Dec 2007 | INR | 31.4 | 32.95 | 31.4 | 32.95 | 32.95 | +0.2 (+0.61%) | 7,938 |
| 18 Dec 2007 | INR | 33.5 | 33.95 | 32.75 | 32.75 | 32.75 | -0.7 (-2.09%) | 25,450 |
| 17 Dec 2007 | INR | 33.3 | 33.5 | 31.75 | 33.45 | 33.45 | +1.85 (+5.85%) | 48,209 |
| 14 Dec 2007 | INR | 31.6 | 32 | 31.25 | 31.6 | 31.6 | -0.15 (-0.47%) | 5,645 |
| 13 Dec 2007 | INR | 32.25 | 32.5 | 30.9 | 31.75 | 31.75 | -0.75 (-2.31%) | 14,650 |
| 12 Dec 2007 | INR | 31.35 | 33 | 31.35 | 32.5 | 32.5 | 0.0 (0.0%) | 68,700 |
| 11 Dec 2007 | INR | 32.15 | 33.7 | 32.15 | 32.5 | 32.5 | +0.35 (+1.09%) | 57,565 |
| 10 Dec 2007 | INR | 31 | 32.55 | 31 | 32.15 | 32.15 | +1.15 (+3.71%) | 9,238 |
| 7 Dec 2007 | INR | 30.05 | 31.65 | 30.05 | 31 | 31 | -0.6 (-1.90%) | 5,400 |
| 6 Dec 2007 | INR | 31 | 31.7 | 30.3 | 31.6 | 31.6 | -0.25 (-0.78%) | 42,151 |
| 5 Dec 2007 | INR | 31.95 | 32.4 | 31 | 31.85 | 31.85 | +0.85 (+2.74%) | 8,431 |
