| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 30.95 | 31.3 | 29.25 | 29.25 | 29.25 | -0.6 (-2.01%) | 19,901 |
| 2 Jan 2008 | INR | 28.55 | 29.9 | 28.4 | 29.85 | 29.85 | +0.85 (+2.93%) | 4,740 |
| 1 Jan 2008 | INR | 30 | 31 | 28.55 | 29 | 29 | -0.15 (-0.51%) | 24,073 |
| 31 Dec 2007 | INR | 30.8 | 30.85 | 27.95 | 29.15 | 29.15 | +0.45 (+1.57%) | 19,230 |
| 28 Dec 2007 | INR | 31.2 | 31.4 | 28.7 | 28.7 | 28.7 | -1.7 (-5.59%) | 5,275 |
| 27 Dec 2007 | INR | 29.4 | 32 | 29.4 | 30.4 | 30.4 | -0.35 (-1.14%) | 1,530 |
| 26 Dec 2007 | INR | 31.6 | 32.1 | 30.6 | 30.75 | 30.75 | +0.5 (+1.65%) | 3,791 |
| 24 Dec 2007 | INR | 32.6 | 32.6 | 30 | 30.25 | 30.25 | -0.75 (-2.42%) | 6,433 |
| 20 Dec 2007 | INR | 31.1 | 31.5 | 29.5 | 31 | 31 | 0.0 (0.0%) | 27,410 |
| 19 Dec 2007 | INR | 30.9 | 31 | 29 | 31 | 31 | +3.05 (+10.91%) | 7,337 |
| 18 Dec 2007 | INR | 28.5 | 29.95 | 27.95 | 27.95 | 27.95 | -4.05 (-12.66%) | 8,502 |
| 17 Dec 2007 | INR | 33 | 33 | 31 | 32 | 32 | +1.1 (+3.56%) | 17,219 |
| 14 Dec 2007 | INR | 28 | 30.9 | 28 | 30.9 | 30.9 | +2.6 (+9.19%) | 10,047 |
| 13 Dec 2007 | INR | 25 | 28.3 | 25 | 28.3 | 28.3 | +2.5 (+9.69%) | 9,056 |
| 12 Dec 2007 | INR | 27.9 | 27.9 | 24.25 | 25.8 | 25.8 | -0.7 (-2.64%) | 2,566 |
| 11 Dec 2007 | INR | 25.9 | 27 | 24 | 26.5 | 26.5 | +1.5 (+6%) | 2,525 |
| 10 Dec 2007 | INR | 25.95 | 25.95 | 24.35 | 25 | 25 | 0.0 (0.0%) | 5,685 |
| 7 Dec 2007 | INR | 26.75 | 26.8 | 22.65 | 25 | 25 | +0.6 (+2.46%) | 9,261 |
| 6 Dec 2007 | INR | 24.35 | 24.4 | 22.35 | 24.4 | 24.4 | +2.2 (+9.91%) | 6,922 |
| 5 Dec 2007 | INR | 22 | 22.5 | 20.1 | 22.2 | 22.2 | +0.7 (+3.26%) | 1,400 |
| 4 Dec 2007 | INR | 21.25 | 23 | 21.25 | 21.5 | 21.5 | -0.5 (-2.27%) | 3,200 |
| 3 Dec 2007 | INR | 20.5 | 22 | 20.5 | 22 | 22 | +0.75 (+3.53%) | 825 |
| 30 Nov 2007 | INR | 22.5 | 22.5 | 21.2 | 21.25 | 21.25 | +0.35 (+1.67%) | 604 |
| 29 Nov 2007 | INR | 23.25 | 23.25 | 20.5 | 20.9 | 20.9 | -0.3 (-1.42%) | 1,160 |
| 28 Nov 2007 | INR | 23.5 | 23.5 | 21.2 | 21.2 | 21.2 | -0.75 (-3.42%) | 853 |
| 27 Nov 2007 | INR | 25 | 25 | 21.65 | 21.95 | 21.95 | -1 (-4.36%) | 5,606 |
| 26 Nov 2007 | INR | 24.5 | 24.55 | 21.3 | 22.95 | 22.95 | +0.45 (+2%) | 1,226 |
| 23 Nov 2007 | INR | 25 | 25 | 21.45 | 22.5 | 22.5 | -0.4 (-1.75%) | 702 |
| 22 Nov 2007 | INR | 23.5 | 23.5 | 20.5 | 22.9 | 22.9 | +1.35 (+6.26%) | 307 |
| 21 Nov 2007 | INR | 21 | 23.7 | 21 | 21.55 | 21.55 | -1.7 (-7.31%) | 1,456 |
