| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 35 | 35 | 30.9 | 30.9 | 30.9 | -3.45 (-10.04%) | 37,511 |
| 7 Jan 2008 | INR | 35.95 | 35.95 | 33.6 | 34.35 | 34.35 | -0.65 (-1.86%) | 48,400 |
| 4 Jan 2008 | INR | 36.4 | 37.45 | 35 | 35 | 35 | -0.8 (-2.23%) | 59,038 |
| 3 Jan 2008 | INR | 39.95 | 39.95 | 35.55 | 35.8 | 35.8 | -3.55 (-9.02%) | 112,131 |
| 2 Jan 2008 | INR | 35 | 40.45 | 34.35 | 39.35 | 39.35 | +2.45 (+6.64%) | 284,641 |
| 1 Jan 2008 | INR | 32.5 | 36.9 | 31.05 | 36.9 | 36.9 | +6.15 (+20%) | 247,044 |
| 31 Dec 2007 | INR | 27.45 | 32.1 | 27.45 | 30.75 | 30.75 | +3.8 (+14.10%) | 173,641 |
| 28 Dec 2007 | INR | 26.75 | 27.5 | 25.5 | 26.95 | 26.95 | +1.05 (+4.05%) | 29,622 |
| 27 Dec 2007 | INR | 24.95 | 26.4 | 24.95 | 25.9 | 25.9 | +0.3 (+1.17%) | 16,070 |
| 26 Dec 2007 | INR | 25.4 | 26 | 25 | 25.6 | 25.6 | +0.7 (+2.81%) | 15,506 |
| 24 Dec 2007 | INR | 25.65 | 25.65 | 24.25 | 24.9 | 24.9 | +0.5 (+2.05%) | 15,408 |
| 20 Dec 2007 | INR | 26.3 | 26.3 | 24.2 | 24.4 | 24.4 | -1.1 (-4.31%) | 14,637 |
| 19 Dec 2007 | INR | 26 | 26.8 | 25.15 | 25.5 | 25.5 | +0.25 (+0.99%) | 23,370 |
| 18 Dec 2007 | INR | 26 | 27 | 24.1 | 25.25 | 25.25 | -1.7 (-6.31%) | 26,057 |
| 17 Dec 2007 | INR | 25 | 28.9 | 25 | 26.95 | 26.95 | +1 (+3.85%) | 88,330 |
| 14 Dec 2007 | INR | 27.45 | 27.45 | 25.15 | 25.95 | 25.95 | -0.45 (-1.70%) | 18,679 |
| 13 Dec 2007 | INR | 27 | 27.9 | 26 | 26.4 | 26.4 | -0.6 (-2.22%) | 29,272 |
| 12 Dec 2007 | INR | 26.5 | 27.4 | 25.65 | 27 | 27 | +0.5 (+1.89%) | 28,099 |
| 11 Dec 2007 | INR | 24.1 | 27.5 | 24.1 | 26.5 | 26.5 | +1.75 (+7.07%) | 87,531 |
| 10 Dec 2007 | INR | 24.25 | 24.95 | 23.7 | 24.75 | 24.75 | +1.2 (+5.10%) | 28,995 |
| 7 Dec 2007 | INR | 22 | 23.85 | 22 | 23.55 | 23.55 | +0.1 (+0.43%) | 15,820 |
| 6 Dec 2007 | INR | 24.75 | 24.9 | 23.25 | 23.45 | 23.45 | -0.25 (-1.05%) | 32,030 |
| 5 Dec 2007 | INR | 22.3 | 24.5 | 22.3 | 23.7 | 23.7 | +1.55 (+7.00%) | 36,214 |
| 4 Dec 2007 | INR | 23 | 23 | 21.75 | 22.15 | 22.15 | -0.35 (-1.56%) | 17,470 |
| 3 Dec 2007 | INR | 21.25 | 22.8 | 21.25 | 22.5 | 22.5 | +1.45 (+6.89%) | 16,302 |
| 30 Nov 2007 | INR | 21.5 | 22 | 21 | 21.05 | 21.05 | -0.15 (-0.71%) | 14,957 |
| 29 Nov 2007 | INR | 21.7 | 21.95 | 21.2 | 21.2 | 21.2 | -0.55 (-2.53%) | 8,233 |
| 28 Nov 2007 | INR | 21.75 | 22.45 | 21.75 | 21.75 | 21.75 | +0.5 (+2.35%) | 9,775 |
| 27 Nov 2007 | INR | 20.8 | 21.65 | 20.55 | 21.25 | 21.25 | -0.15 (-0.70%) | 6,390 |
| 26 Nov 2007 | INR | 21.05 | 21.75 | 21 | 21.4 | 21.4 | +1.05 (+5.16%) | 8,166 |
