| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 35 | 37.9 | 33.5 | 36.2 | 36.2 | +2.2 (+6.47%) | 171,473 |
| 2 Jan 2008 | INR | 35.1 | 37.7 | 33 | 34 | 34 | +0.1 (+0.29%) | 33,353 |
| 1 Jan 2008 | INR | 34.5 | 35.2 | 32.7 | 33.9 | 33.9 | -0.6 (-1.74%) | 56,457 |
| 31 Dec 2007 | INR | 33.5 | 36 | 32.15 | 34.5 | 34.5 | +2.05 (+6.32%) | 70,325 |
| 28 Dec 2007 | INR | 33 | 33.5 | 31.75 | 32.45 | 32.45 | -0.35 (-1.07%) | 37,455 |
| 27 Dec 2007 | INR | 33.8 | 33.8 | 32.4 | 32.8 | 32.8 | 0.0 (0.0%) | 25,334 |
| 26 Dec 2007 | INR | 33.5 | 34.5 | 32.35 | 32.8 | 32.8 | +0.1 (+0.31%) | 23,423 |
| 24 Dec 2007 | INR | 34.55 | 37 | 32 | 32.7 | 32.7 | -1.05 (-3.11%) | 15,149 |
| 20 Dec 2007 | INR | 35.4 | 36 | 32.05 | 33.75 | 33.75 | -0.45 (-1.32%) | 50,390 |
| 19 Dec 2007 | INR | 35 | 38.65 | 31.6 | 34.2 | 34.2 | +0.2 (+0.59%) | 112,774 |
| 18 Dec 2007 | INR | 33.5 | 34.95 | 31.2 | 34 | 34 | +0.5 (+1.49%) | 46,389 |
| 17 Dec 2007 | INR | 32.5 | 37.4 | 31 | 33.5 | 33.5 | +2.3 (+7.37%) | 301,783 |
| 14 Dec 2007 | INR | 32.95 | 33 | 30.55 | 31.2 | 31.2 | -0.3 (-0.95%) | 65,924 |
| 13 Dec 2007 | INR | 32.4 | 33.7 | 31.05 | 31.5 | 31.5 | +0.9 (+2.94%) | 158,914 |
| 12 Dec 2007 | INR | 27.3 | 32.05 | 25.55 | 30.6 | 30.6 | +3.6 (+13.33%) | 146,951 |
| 11 Dec 2007 | INR | 24.9 | 27.45 | 24.55 | 27 | 27 | +2.6 (+10.66%) | 39,529 |
| 10 Dec 2007 | INR | 24 | 24.8 | 23.75 | 24.4 | 24.4 | -0.15 (-0.61%) | 10,685 |
| 7 Dec 2007 | INR | 22.1 | 24.95 | 22.1 | 24.55 | 24.55 | +0.65 (+2.72%) | 13,155 |
| 6 Dec 2007 | INR | 21.55 | 24.9 | 21.55 | 23.9 | 23.9 | +0.9 (+3.91%) | 10,235 |
| 5 Dec 2007 | INR | 23 | 23.65 | 22.65 | 23 | 23 | -0.1 (-0.43%) | 4,075 |
| 4 Dec 2007 | INR | 22.35 | 23.4 | 22.35 | 23.1 | 23.1 | +0.1 (+0.43%) | 3,200 |
| 3 Dec 2007 | INR | 24.45 | 24.45 | 22.75 | 23 | 23 | -0.25 (-1.08%) | 3,405 |
| 30 Nov 2007 | INR | 24.65 | 24.65 | 22.5 | 23.25 | 23.25 | +0.75 (+3.33%) | 2,330 |
| 29 Nov 2007 | INR | 22.15 | 22.8 | 22 | 22.5 | 22.5 | +0.5 (+2.27%) | 5,277 |
| 28 Nov 2007 | INR | 22.75 | 24.25 | 22 | 22 | 22 | -0.45 (-2.00%) | 7,250 |
| 27 Nov 2007 | INR | 22.15 | 22.7 | 22 | 22.45 | 22.45 | +0.2 (+0.90%) | 1,600 |
| 26 Nov 2007 | INR | 19.6 | 24.05 | 19.6 | 22.25 | 22.25 | +0.1 (+0.45%) | 1,701 |
| 23 Nov 2007 | INR | 22.95 | 23.2 | 21.5 | 22.15 | 22.15 | +0.35 (+1.61%) | 7,810 |
| 22 Nov 2007 | INR | 23.25 | 23.25 | 21.45 | 21.8 | 21.8 | -1.45 (-6.24%) | 8,303 |
| 21 Nov 2007 | INR | 21.1 | 25.25 | 21.1 | 23.25 | 23.25 | -2.15 (-8.46%) | 12,465 |
