| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 75.5 | 75.5 | 71.325 | 73.75 | 73.75 | +0.975 (+1.34%) | 77,158 |
| 7 Jan 2008 | INR | 75.5 | 78.675 | 72.5 | 72.775 | 72.775 | +0.275 (+0.38%) | 86,012 |
| 4 Jan 2008 | INR | 70.3 | 76 | 70.3 | 72.5 | 72.5 | -1.35 (-1.83%) | 107,634 |
| 3 Jan 2008 | INR | 71.2 | 74.4 | 70 | 73.85 | 73.85 | +2.975 (+4.20%) | 159,774 |
| 2 Jan 2008 | INR | 70 | 71.2 | 70 | 70.875 | 70.875 | +3.05 (+4.50%) | 163,776 |
| 1 Jan 2008 | INR | 67.4 | 67.825 | 64.6 | 67.825 | 67.825 | +3.225 (+4.99%) | 18,150 |
| 31 Dec 2007 | INR | 61.75 | 64.6 | 61.75 | 64.6 | 64.6 | +2.975 (+4.83%) | 11,298 |
| 28 Dec 2007 | INR | 60 | 62.95 | 60 | 61.625 | 61.625 | +0.625 (+1.02%) | 36,316 |
| 27 Dec 2007 | INR | 60.5 | 61.25 | 57.5 | 61 | 61 | +2.925 (+5.04%) | 33,230 |
| 26 Dec 2007 | INR | 57 | 60 | 56.775 | 58.075 | 58.075 | -0.225 (-0.39%) | 15,174 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 58.3 | 58.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 56.5 | 59.5 | 56.5 | 58.3 | 58.3 | 0.0 (0.0%) | 6,106 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 58.3 | 58.3 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 61.5 | 62.15 | 58.3 | 58.3 | 58.3 | -1.2 (-2.02%) | 18,358 |
| 19 Dec 2007 | INR | 59.95 | 60.675 | 58.8 | 59.5 | 59.5 | +1.475 (+2.54%) | 46,728 |
| 18 Dec 2007 | INR | 55.5 | 58.025 | 55.5 | 58.025 | 58.025 | +3 (+5.45%) | 53,748 |
| 17 Dec 2007 | INR | 55.5 | 57.95 | 55 | 55.025 | 55.025 | -0.5 (-0.90%) | 8,962 |
| 14 Dec 2007 | INR | 55.225 | 56 | 53.025 | 55.525 | 55.525 | +2.225 (+4.17%) | 10,534 |
| 13 Dec 2007 | INR | 53.5 | 55.375 | 53.3 | 53.3 | 53.3 | -1.875 (-3.40%) | 6,308 |
| 12 Dec 2007 | INR | 54 | 55.5 | 53 | 55.175 | 55.175 | +0.45 (+0.82%) | 8,892 |
| 11 Dec 2007 | INR | 56.1 | 56.1 | 54 | 54.725 | 54.725 | -1.275 (-2.28%) | 16,024 |
| 10 Dec 2007 | INR | 58.4 | 58.5 | 55.825 | 56 | 56 | +0.275 (+0.49%) | 18,628 |
| 7 Dec 2007 | INR | 56 | 57.7 | 55.125 | 55.725 | 55.725 | +0.375 (+0.68%) | 47,246 |
| 6 Dec 2007 | INR | 55.5 | 55.5 | 53.5 | 55.35 | 55.35 | +0.85 (+1.56%) | 18,926 |
| 5 Dec 2007 | INR | 54.95 | 55.975 | 53.5 | 54.5 | 54.5 | +0.025 (+0.05%) | 29,032 |
| 4 Dec 2007 | INR | 58.65 | 58.65 | 53.1 | 54.475 | 54.475 | -1.4 (-2.51%) | 80,966 |
| 3 Dec 2007 | INR | 55.875 | 55.875 | 54.75 | 55.875 | 55.875 | +5.075 (+9.99%) | 37,672 |
| 30 Nov 2007 | INR | 45.95 | 50.8 | 45.25 | 50.8 | 50.8 | +4.6 (+9.96%) | 47,162 |
| 29 Nov 2007 | INR | 44.95 | 47.45 | 44.55 | 46.2 | 46.2 | +2.7 (+6.21%) | 30,358 |
| 28 Nov 2007 | INR | 47.5 | 47.5 | 42.5 | 43.5 | 43.5 | -2.25 (-4.92%) | 13,196 |
