| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 28 | 28.1 | 26.5 | 27 | 27 | +0.05 (+0.19%) | 233,010 |
| 3 Jan 2008 | INR | 24.7 | 27.1 | 24.7 | 26.95 | 26.95 | +1.05 (+4.05%) | 191,938 |
| 2 Jan 2008 | INR | 26.7 | 26.7 | 24.2 | 25.9 | 25.9 | +0.45 (+1.77%) | 321,153 |
| 1 Jan 2008 | INR | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | +1.2 (+4.95%) | 39,331 |
| 31 Dec 2007 | INR | 24.05 | 24.25 | 24.05 | 24.25 | 24.25 | +1.1 (+4.75%) | 54,962 |
| 28 Dec 2007 | INR | 21.2 | 23.15 | 21.2 | 23.15 | 23.15 | +1.1 (+4.99%) | 84,180 |
| 27 Dec 2007 | INR | 21.9 | 22.05 | 21.2 | 22.05 | 22.05 | +1.05 (+5%) | 53,110 |
| 26 Dec 2007 | INR | 21.1 | 21.15 | 19.15 | 21 | 21 | +0.85 (+4.22%) | 116,652 |
| 24 Dec 2007 | INR | 20.7 | 21.8 | 20.15 | 20.15 | 20.15 | -0.8 (-3.82%) | 68,296 |
| 20 Dec 2007 | INR | 20.95 | 22.9 | 20.95 | 20.95 | 20.95 | -1.05 (-4.77%) | 72,983 |
| 19 Dec 2007 | INR | 21.55 | 23.6 | 21.55 | 22 | 22 | -0.6 (-2.65%) | 96,006 |
| 18 Dec 2007 | INR | 23 | 23.5 | 22.6 | 22.6 | 22.6 | -1.15 (-4.84%) | 35,691 |
| 17 Dec 2007 | INR | 25.75 | 25.75 | 23.35 | 23.75 | 23.75 | -0.8 (-3.26%) | 269,619 |
| 14 Dec 2007 | INR | 24.1 | 24.55 | 23.5 | 24.55 | 24.55 | +1.15 (+4.91%) | 71,431 |
| 13 Dec 2007 | INR | 22.5 | 23.4 | 22.5 | 23.4 | 23.4 | +1.1 (+4.93%) | 78,180 |
| 12 Dec 2007 | INR | 22 | 22.75 | 20.7 | 22.3 | 22.3 | +0.6 (+2.76%) | 132,785 |
| 11 Dec 2007 | INR | 23.1 | 23.3 | 21.1 | 21.7 | 21.7 | -0.6 (-2.69%) | 103,528 |
| 10 Dec 2007 | INR | 24.4 | 24.4 | 22.1 | 22.3 | 22.3 | -0.95 (-4.09%) | 200,296 |
| 7 Dec 2007 | INR | 23.5 | 23.5 | 22.4 | 23.25 | 23.25 | +0.85 (+3.79%) | 227,173 |
| 6 Dec 2007 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | +1.05 (+4.92%) | 41,711 |
| 5 Dec 2007 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | +1 (+4.91%) | 14,853 |
| 4 Dec 2007 | INR | 19.8 | 20.35 | 19.05 | 20.35 | 20.35 | +0.95 (+4.90%) | 53,511 |
| 3 Dec 2007 | INR | 20.3 | 21.15 | 19.15 | 19.4 | 19.4 | -0.75 (-3.72%) | 226,604 |
| 30 Nov 2007 | INR | 20.15 | 22 | 20.15 | 20.15 | 20.15 | -1.05 (-4.95%) | 35,061 |
| 29 Nov 2007 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | -1.1 (-4.93%) | 23,221 |
| 28 Nov 2007 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | -1.15 (-4.90%) | 24,178 |
| 27 Nov 2007 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.2 (-4.87%) | 17,280 |
| 26 Nov 2007 | INR | 27.15 | 27.15 | 24.65 | 24.65 | 24.65 | -1.25 (-4.83%) | 114,099 |
| 23 Nov 2007 | INR | 25.85 | 25.9 | 25.85 | 25.9 | 25.9 | +0.5 (+1.97%) | 16,910 |
| 22 Nov 2007 | INR | 23.4 | 25.5 | 23.4 | 25.4 | 25.4 | +0.4 (+1.60%) | 138,588 |
