| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2008 | INR | 28.95 | 28.95 | 26.25 | 28.95 | 28.95 | +1.35 (+4.89%) | 47,005 |
| 1 Jan 2008 | INR | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | +1.27 (+4.82%) | 8,370 |
| 31 Dec 2007 | INR | 25.08 | 26.33 | 25.08 | 26.33 | 26.33 | +1.25 (+4.98%) | 11,577 |
| 28 Dec 2007 | INR | 25.08 | 25.08 | 24.9 | 25.08 | 25.08 | +1.19 (+4.98%) | 7,221 |
| 27 Dec 2007 | INR | 23.89 | 23.89 | 22.5 | 23.89 | 23.89 | +1.13 (+4.96%) | 11,161 |
| 26 Dec 2007 | INR | 21.3 | 22.76 | 21.3 | 22.76 | 22.76 | +1.08 (+4.98%) | 15,184 |
| 24 Dec 2007 | INR | 22.35 | 22.36 | 21.2 | 21.68 | 21.68 | +0.18 (+0.84%) | 19,359 |
| 20 Dec 2007 | INR | 22.94 | 22.94 | 20.76 | 21.5 | 21.5 | -0.35 (-1.60%) | 39,225 |
| 19 Dec 2007 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | +0.95 (+4.55%) | 17,117 |
| 18 Dec 2007 | INR | 21 | 21.89 | 19.81 | 20.9 | 20.9 | +0.05 (+0.24%) | 71,708 |
| 17 Dec 2007 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | +0.99 (+4.98%) | 27,781 |
| 14 Dec 2007 | INR | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | +0.94 (+4.97%) | 13,819 |
| 13 Dec 2007 | INR | 18.7 | 18.92 | 18.7 | 18.92 | 18.92 | +0.9 (+4.99%) | 10,506 |
| 12 Dec 2007 | INR | 16.5 | 18.02 | 16.49 | 18.02 | 18.02 | +1.53 (+9.28%) | 46,886 |
| 11 Dec 2007 | INR | 16.5 | 17.73 | 16.1 | 16.49 | 16.49 | +0.49 (+3.06%) | 28,416 |
| 10 Dec 2007 | INR | 16.5 | 16.5 | 15.75 | 16 | 16 | -0.25 (-1.54%) | 11,711 |
| 7 Dec 2007 | INR | 16.5 | 17.54 | 15.2 | 16.25 | 16.25 | +0.3 (+1.88%) | 21,050 |
| 6 Dec 2007 | INR | 15.85 | 15.95 | 14.75 | 15.95 | 15.95 | +1.3 (+8.87%) | 48,619 |
| 5 Dec 2007 | INR | 14.2 | 14.65 | 13.55 | 14.65 | 14.65 | +0.9 (+6.55%) | 21,459 |
| 4 Dec 2007 | INR | 15 | 15 | 13.5 | 13.75 | 13.75 | +0.07 (+0.51%) | 8,425 |
| 3 Dec 2007 | INR | 13.7 | 14.28 | 13.25 | 13.68 | 13.68 | -0.02 (-0.15%) | 9,300 |
| 30 Nov 2007 | INR | 13.1 | 13.79 | 13.1 | 13.7 | 13.7 | +0.7 (+5.38%) | 5,200 |
| 29 Nov 2007 | INR | 12.76 | 13.5 | 12.75 | 13 | 13 | -0.5 (-3.70%) | 7,602 |
| 28 Nov 2007 | INR | 13 | 14.23 | 13 | 13.5 | 13.5 | -0.1 (-0.74%) | 9,451 |
| 27 Nov 2007 | INR | 15.3 | 15.46 | 13.6 | 13.6 | 13.6 | -0.55 (-3.89%) | 3,350 |
| 26 Nov 2007 | INR | 13.9 | 14.5 | 13.26 | 14.15 | 14.15 | +0.45 (+3.28%) | 7,101 |
| 23 Nov 2007 | INR | 12.37 | 13.94 | 12.37 | 13.7 | 13.7 | +1.02 (+8.04%) | 5,500 |
| 22 Nov 2007 | INR | 13.35 | 13.35 | 11.61 | 12.68 | 12.68 | -0.31 (-2.39%) | 7,801 |
| 21 Nov 2007 | INR | 13.35 | 13.5 | 12.55 | 12.99 | 12.99 | -0.31 (-2.33%) | 11,350 |
| 20 Nov 2007 | INR | 14.3 | 14.3 | 13.25 | 13.3 | 13.3 | -0.7 (-5%) | 7,450 |
