| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 30.8 | 31.4 | 26 | 27.7 | 27.7 | -2.7 (-8.88%) | 529,805 |
| 7 Jan 2008 | INR | 32.95 | 33.25 | 30 | 30.4 | 30.4 | -2.4 (-7.32%) | 1,493,795 |
| 4 Jan 2008 | INR | 28.2 | 33.05 | 27.35 | 32.8 | 32.8 | +5.25 (+19.06%) | 2,459,982 |
| 3 Jan 2008 | INR | 21.75 | 28 | 21.75 | 27.55 | 27.55 | +0.4 (+1.47%) | 376,419 |
| 2 Jan 2008 | INR | 28.4 | 29 | 26 | 27.15 | 27.15 | +0.25 (+0.93%) | 488,477 |
| 1 Jan 2008 | INR | 26.45 | 27.5 | 25.1 | 26.9 | 26.9 | +1 (+3.86%) | 445,131 |
| 31 Dec 2007 | INR | 24.5 | 27.2 | 24.05 | 25.9 | 25.9 | +1.9 (+7.92%) | 733,432 |
| 28 Dec 2007 | INR | 23.4 | 24.25 | 22.5 | 24 | 24 | +0.7 (+3.00%) | 211,583 |
| 27 Dec 2007 | INR | 20.8 | 23.85 | 20.75 | 23.3 | 23.3 | +2.05 (+9.65%) | 224,837 |
| 26 Dec 2007 | INR | 22.2 | 22.25 | 20.5 | 21.25 | 21.25 | +0.45 (+2.16%) | 121,299 |
| 24 Dec 2007 | INR | 22.8 | 23 | 20.15 | 20.8 | 20.8 | -0.15 (-0.72%) | 87,968 |
| 20 Dec 2007 | INR | 23.85 | 23.85 | 20.55 | 20.95 | 20.95 | -0.75 (-3.46%) | 72,446 |
| 19 Dec 2007 | INR | 22.5 | 23.4 | 20.1 | 21.7 | 21.7 | +0.65 (+3.09%) | 183,913 |
| 18 Dec 2007 | INR | 21.75 | 22 | 20.5 | 21.05 | 21.05 | -0.05 (-0.24%) | 110,384 |
| 17 Dec 2007 | INR | 23.5 | 24.7 | 20.6 | 21.1 | 21.1 | -2.35 (-10.02%) | 272,258 |
| 14 Dec 2007 | INR | 25 | 25.8 | 23.25 | 23.45 | 23.45 | -0.15 (-0.64%) | 205,474 |
| 13 Dec 2007 | INR | 25 | 25.8 | 23.35 | 23.6 | 23.6 | +0.05 (+0.21%) | 422,935 |
| 12 Dec 2007 | INR | 21.95 | 23.9 | 20.1 | 23.55 | 23.55 | +2.8 (+13.49%) | 660,494 |
| 11 Dec 2007 | INR | 19.95 | 21.6 | 19.5 | 20.75 | 20.75 | +1.45 (+7.51%) | 307,992 |
| 10 Dec 2007 | INR | 18.95 | 19.85 | 18.5 | 19.3 | 19.3 | +1.45 (+8.12%) | 109,425 |
| 7 Dec 2007 | INR | 19.5 | 19.8 | 17.55 | 17.85 | 17.85 | -1.3 (-6.79%) | 70,215 |
| 6 Dec 2007 | INR | 18.5 | 21.25 | 18.5 | 19.15 | 19.15 | +0.65 (+3.51%) | 199,514 |
| 5 Dec 2007 | INR | 18 | 19 | 18 | 18.5 | 18.5 | +0.35 (+1.93%) | 72,122 |
| 4 Dec 2007 | INR | 17.85 | 18.25 | 17.2 | 18.15 | 18.15 | +1 (+5.83%) | 41,387 |
| 3 Dec 2007 | INR | 17.9 | 17.9 | 17 | 17.15 | 17.15 | -0.02 (-0.12%) | 20,663 |
| 30 Nov 2007 | INR | 17.85 | 17.85 | 17.05 | 17.17 | 17.17 | -0.18 (-1.04%) | 18,657 |
| 29 Nov 2007 | INR | 18 | 18 | 16.9 | 17.35 | 17.35 | +0.35 (+2.06%) | 47,235 |
| 28 Nov 2007 | INR | 17.06 | 17.95 | 16.75 | 17 | 17 | -0.42 (-2.41%) | 19,649 |
| 27 Nov 2007 | INR | 17.5 | 17.8 | 17.13 | 17.42 | 17.42 | -0.38 (-2.13%) | 16,875 |
| 26 Nov 2007 | INR | 17.8 | 18.5 | 17.3 | 17.8 | 17.8 | +0.6 (+3.49%) | 22,007 |
