| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 24.8 | 25 | 22.35 | 22.75 | 22.75 | -1.45 (-5.99%) | 68,160 |
| 7 Jan 2008 | INR | 23.6 | 24.9 | 22.5 | 24.2 | 24.2 | +1.2 (+5.22%) | 168,775 |
| 4 Jan 2008 | INR | 23.5 | 24.75 | 22.75 | 23 | 23 | -1.25 (-5.15%) | 99,006 |
| 3 Jan 2008 | INR | 24 | 24.7 | 23.75 | 24.25 | 24.25 | -0.45 (-1.82%) | 89,050 |
| 2 Jan 2008 | INR | 25 | 25.5 | 24.1 | 24.7 | 24.7 | -0.3 (-1.20%) | 122,796 |
| 1 Jan 2008 | INR | 25 | 26.5 | 24.65 | 25 | 25 | +0.05 (+0.20%) | 275,225 |
| 31 Dec 2007 | INR | 24.9 | 25.55 | 24.4 | 24.95 | 24.95 | +1.25 (+5.27%) | 216,454 |
| 28 Dec 2007 | INR | 21.8 | 23.7 | 21.4 | 23.7 | 23.7 | +2.15 (+9.98%) | 229,601 |
| 27 Dec 2007 | INR | 21.5 | 22.5 | 21 | 21.55 | 21.55 | -0.45 (-2.05%) | 189,875 |
| 26 Dec 2007 | INR | 21.95 | 22.3 | 21.15 | 22 | 22 | +0.45 (+2.09%) | 91,170 |
| 24 Dec 2007 | INR | 22.55 | 22.9 | 21.5 | 21.55 | 21.55 | -0.1 (-0.46%) | 39,625 |
| 20 Dec 2007 | INR | 22 | 22.8 | 21.4 | 21.65 | 21.65 | -0.35 (-1.59%) | 27,904 |
| 19 Dec 2007 | INR | 22.2 | 23.4 | 21.55 | 22 | 22 | -0.15 (-0.68%) | 117,962 |
| 18 Dec 2007 | INR | 21.25 | 22.75 | 20.85 | 22.15 | 22.15 | -0.65 (-2.85%) | 72,602 |
| 17 Dec 2007 | INR | 25.5 | 26 | 22.25 | 22.8 | 22.8 | -1.75 (-7.13%) | 141,425 |
| 14 Dec 2007 | INR | 25.5 | 26.5 | 23.65 | 24.55 | 24.55 | -0.35 (-1.41%) | 184,459 |
| 13 Dec 2007 | INR | 23 | 26.55 | 22 | 24.9 | 24.9 | +2.75 (+12.42%) | 464,406 |
| 12 Dec 2007 | INR | 22.6 | 23 | 21.55 | 22.15 | 22.15 | -0.1 (-0.45%) | 107,456 |
| 11 Dec 2007 | INR | 22.1 | 23.8 | 21.75 | 22.25 | 22.25 | +0.6 (+2.77%) | 212,108 |
| 10 Dec 2007 | INR | 21.55 | 22.5 | 19.75 | 21.65 | 21.65 | +1.4 (+6.91%) | 272,533 |
| 7 Dec 2007 | INR | 17.5 | 20.25 | 17.1 | 20.25 | 20.25 | +3.35 (+19.82%) | 491,004 |
| 6 Dec 2007 | INR | 17.75 | 17.95 | 16.85 | 16.9 | 16.9 | 0.0 (0.0%) | 125,573 |
| 5 Dec 2007 | INR | 17 | 17.75 | 16.8 | 16.9 | 16.9 | -0.05 (-0.29%) | 155,866 |
| 4 Dec 2007 | INR | 16.75 | 17.3 | 16.7 | 16.95 | 16.95 | +0.05 (+0.30%) | 41,149 |
| 3 Dec 2007 | INR | 17.05 | 17.3 | 16.55 | 16.9 | 16.9 | -0.15 (-0.88%) | 37,233 |
| 30 Nov 2007 | INR | 17.45 | 17.45 | 17.05 | 17.05 | 17.05 | -0.1 (-0.58%) | 4,665 |
| 29 Nov 2007 | INR | 17.15 | 17.15 | 16.8 | 17.15 | 17.15 | +0.4 (+2.39%) | 5,999 |
| 28 Nov 2007 | INR | 17.05 | 17.45 | 16.7 | 16.75 | 16.75 | -0.3 (-1.76%) | 211,192 |
| 27 Nov 2007 | INR | 16.65 | 17.2 | 16.65 | 17.05 | 17.05 | -0.2 (-1.16%) | 5,501 |
| 26 Nov 2007 | INR | 17.4 | 17.8 | 17 | 17.25 | 17.25 | -0.05 (-0.29%) | 5,919 |
