| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 16.8 | 16.8 | 15.25 | 16.5 | 1.65 | +0.1 (+0.61%) | 10,149 |
| 7 Jan 2008 | INR | 16.75 | 16.75 | 15.55 | 16.4 | 1.64 | +0.05 (+0.31%) | 5,195 |
| 4 Jan 2008 | INR | 17.15 | 17.15 | 16.35 | 16.35 | 1.635 | -0.85 (-4.94%) | 4,582 |
| 3 Jan 2008 | INR | 16.75 | 17.7 | 16.15 | 17.2 | 1.72 | +0.25 (+1.47%) | 15,205 |
| 2 Jan 2008 | INR | 17.65 | 17.65 | 16.2 | 16.95 | 1.695 | -0.25 (-1.45%) | 8,050 |
| 1 Jan 2008 | INR | 16.25 | 17.25 | 16.25 | 17.2 | 1.72 | +0.25 (+1.47%) | 8,438 |
| 31 Dec 2007 | INR | 17.07 | 17.07 | 16.71 | 16.95 | 1.695 | +0.55 (+3.35%) | 10,351 |
| 28 Dec 2007 | INR | 15.5 | 16.79 | 15.5 | 16.4 | 1.64 | +1 (+6.49%) | 25,834 |
| 27 Dec 2007 | INR | 14.6 | 16.8 | 14.6 | 15.4 | 1.54 | -0.36 (-2.28%) | 12,474 |
| 26 Dec 2007 | INR | 13.42 | 15.77 | 13.17 | 15.76 | 1.576 | +0.57 (+3.75%) | 15,482 |
| 24 Dec 2007 | INR | 15.98 | 15.98 | 13.45 | 15.19 | 1.519 | +0.69 (+4.76%) | 7,938 |
| 20 Dec 2007 | INR | 16.49 | 16.49 | 14.02 | 14.5 | 1.45 | -0.95 (-6.15%) | 7,253 |
| 19 Dec 2007 | INR | 15 | 15.55 | 14.54 | 15.45 | 1.545 | +0.95 (+6.55%) | 7,420 |
| 18 Dec 2007 | INR | 14.2 | 16.75 | 13.96 | 14.5 | 1.45 | -1 (-6.45%) | 15,604 |
| 17 Dec 2007 | INR | 18.15 | 18.15 | 15.49 | 15.5 | 1.55 | -1.68 (-9.78%) | 30,950 |
| 14 Dec 2007 | INR | 18.2 | 20 | 17.18 | 17.18 | 1.718 | -1.12 (-6.12%) | 24,892 |
| 13 Dec 2007 | INR | 18.85 | 19.5 | 18.1 | 18.3 | 1.83 | +0.42 (+2.35%) | 41,823 |
| 12 Dec 2007 | INR | 17.4 | 17.95 | 15.5 | 17.88 | 1.788 | +1.56 (+9.56%) | 68,275 |
| 11 Dec 2007 | INR | 15 | 16.32 | 15 | 16.32 | 1.632 | +2.72 (+20%) | 46,890 |
| 10 Dec 2007 | INR | 11.95 | 13.6 | 11.25 | 13.6 | 1.36 | +2.26 (+19.93%) | 30,406 |
| 7 Dec 2007 | INR | 9.53 | 11.9 | 9.5 | 11.34 | 1.134 | +1.34 (+13.40%) | 19,908 |
| 6 Dec 2007 | INR | 10.7 | 10.7 | 10 | 10 | 1 | -0.8 (-7.41%) | 12,710 |
| 5 Dec 2007 | INR | 11.49 | 11.49 | 10 | 10.8 | 1.08 | +0.3 (+2.86%) | 4,110 |
| 4 Dec 2007 | INR | 9.6 | 10.99 | 9.52 | 10.5 | 1.05 | -0.24 (-2.23%) | 10,375 |
| 3 Dec 2007 | INR | 10 | 10.74 | 9.51 | 10.74 | 1.074 | +1.14 (+11.87%) | 3,216 |
| 30 Nov 2007 | INR | 10.79 | 10.79 | 9.4 | 9.6 | 0.96 | -0.88 (-8.40%) | 1,607 |
| 29 Nov 2007 | INR | 10.1 | 10.96 | 10.1 | 10.48 | 1.048 | +0.83 (+8.60%) | 2,010 |
| 28 Nov 2007 | INR | 10.25 | 10.62 | 9.65 | 9.65 | 0.965 | -0.85 (-8.10%) | 6,607 |
| 27 Nov 2007 | INR | 10.9 | 10.9 | 10 | 10.5 | 1.05 | +0.2 (+1.94%) | 517 |
| 26 Nov 2007 | INR | 10 | 10.44 | 10 | 10.3 | 1.03 | +0.31 (+3.10%) | 1,300 |
