| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 26.9 | 27.1 | 26.9 | 26.9 | 26.9 | -1.4 (-4.95%) | 15,197 |
| 8 Jan 2008 | INR | 30.1 | 31.1 | 28.3 | 28.3 | 28.3 | -1.45 (-4.87%) | 52,122 |
| 7 Jan 2008 | INR | 30.9 | 31.15 | 29.25 | 29.75 | 29.75 | +0.05 (+0.17%) | 126,537 |
| 4 Jan 2008 | INR | 31.2 | 31.4 | 29.05 | 29.7 | 29.7 | -0.75 (-2.46%) | 86,937 |
| 3 Jan 2008 | INR | 30.8 | 32.2 | 30 | 30.45 | 30.45 | -0.25 (-0.81%) | 123,253 |
| 2 Jan 2008 | INR | 31.7 | 31.7 | 28.7 | 30.7 | 30.7 | +0.5 (+1.66%) | 146,425 |
| 1 Jan 2008 | INR | 30.2 | 30.2 | 30.15 | 30.2 | 30.2 | +1.4 (+4.86%) | 62,777 |
| 31 Dec 2007 | INR | 28 | 28.8 | 28 | 28.8 | 28.8 | +1.35 (+4.92%) | 23,421 |
| 28 Dec 2007 | INR | 27.4 | 27.45 | 26.1 | 27.45 | 27.45 | +1.3 (+4.97%) | 41,315 |
| 27 Dec 2007 | INR | 25.7 | 26.15 | 25.3 | 26.15 | 26.15 | +1.2 (+4.81%) | 29,374 |
| 26 Dec 2007 | INR | 25.9 | 26 | 24.3 | 24.95 | 24.95 | -0.3 (-1.19%) | 45,691 |
| 24 Dec 2007 | INR | 26.1 | 26.5 | 25 | 25.25 | 25.25 | -0.75 (-2.88%) | 32,366 |
| 20 Dec 2007 | INR | 27.2 | 27.5 | 26 | 26 | 26 | -1.45 (-5.28%) | 40,839 |
| 19 Dec 2007 | INR | 27.9 | 28.4 | 26.55 | 27.45 | 27.45 | +0.75 (+2.81%) | 55,964 |
| 18 Dec 2007 | INR | 28.3 | 28.3 | 26.65 | 26.7 | 26.7 | -1.6 (-5.65%) | 60,278 |
| 17 Dec 2007 | INR | 29.95 | 30.4 | 27.95 | 28.3 | 28.3 | -1.1 (-3.74%) | 147,810 |
| 14 Dec 2007 | INR | 28 | 29.8 | 27.25 | 29.4 | 29.4 | +1 (+3.52%) | 168,553 |
| 13 Dec 2007 | INR | 28.4 | 28.4 | 26 | 28.4 | 28.4 | +1.35 (+4.99%) | 181,999 |
| 12 Dec 2007 | INR | 25 | 27.05 | 24.55 | 27.05 | 27.05 | +1.25 (+4.84%) | 110,459 |
| 11 Dec 2007 | INR | 26.6 | 26.7 | 25.6 | 25.8 | 25.8 | +0.4 (+1.57%) | 113,094 |
| 10 Dec 2007 | INR | 25.45 | 25.45 | 24.15 | 25.4 | 25.4 | +1.15 (+4.74%) | 156,764 |
| 7 Dec 2007 | INR | 24.3 | 24.3 | 23 | 24.25 | 24.25 | +1.1 (+4.75%) | 85,922 |
| 6 Dec 2007 | INR | 22.95 | 23.15 | 22.95 | 23.15 | 23.15 | +1 (+4.51%) | 22,104 |
| 5 Dec 2007 | INR | 21.25 | 22.15 | 20.7 | 22.15 | 22.15 | +0.75 (+3.50%) | 38,649 |
| 4 Dec 2007 | INR | 20.85 | 21.9 | 20.8 | 21.4 | 21.4 | +0.25 (+1.18%) | 13,876 |
| 3 Dec 2007 | INR | 20.25 | 21.45 | 20.25 | 21.15 | 21.15 | +0.75 (+3.68%) | 39,500 |
| 30 Nov 2007 | INR | 21.1 | 21.1 | 20.1 | 20.4 | 20.4 | 0.0 (0.0%) | 16,440 |
| 29 Nov 2007 | INR | 21.65 | 21.95 | 20.25 | 20.4 | 20.4 | -0.6 (-2.86%) | 18,293 |
| 28 Nov 2007 | INR | 20.2 | 21.05 | 20.2 | 21 | 21 | +1 (+5%) | 33,202 |
| 27 Nov 2007 | INR | 19.7 | 20.5 | 19.2 | 20 | 20 | -0.05 (-0.25%) | 13,050 |
