| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 39 | 40.25 | 36 | 36.1 | 36.1 | -1.4 (-3.73%) | 29,744 |
| 4 Jan 2008 | INR | 40.9 | 42.25 | 37.05 | 37.5 | 37.5 | -2.45 (-6.13%) | 82,604 |
| 3 Jan 2008 | INR | 41 | 45 | 39.1 | 39.95 | 39.95 | -1.1 (-2.68%) | 90,759 |
| 2 Jan 2008 | INR | 42 | 42.8 | 38.3 | 41.05 | 41.05 | +1.1 (+2.75%) | 134,734 |
| 1 Jan 2008 | INR | 38.1 | 41.8 | 38.1 | 39.95 | 39.95 | +2.3 (+6.11%) | 181,296 |
| 31 Dec 2007 | INR | 34 | 38.2 | 34 | 37.65 | 37.65 | +3.35 (+9.77%) | 71,402 |
| 28 Dec 2007 | INR | 34 | 35 | 33.5 | 34.3 | 34.3 | +0.8 (+2.39%) | 39,678 |
| 27 Dec 2007 | INR | 34.25 | 35.55 | 33.1 | 33.5 | 33.5 | -1.3 (-3.74%) | 26,610 |
| 26 Dec 2007 | INR | 36 | 36.4 | 33.15 | 34.8 | 34.8 | +0.2 (+0.58%) | 29,689 |
| 24 Dec 2007 | INR | 35.5 | 36.45 | 33.55 | 34.6 | 34.6 | +0.35 (+1.02%) | 29,944 |
| 20 Dec 2007 | INR | 36.5 | 36.5 | 33.6 | 34.25 | 34.25 | -1.25 (-3.52%) | 21,066 |
| 19 Dec 2007 | INR | 34.5 | 37.4 | 34.5 | 35.5 | 35.5 | +0.8 (+2.31%) | 27,700 |
| 18 Dec 2007 | INR | 32.2 | 36 | 31.5 | 34.7 | 34.7 | +0.3 (+0.87%) | 34,268 |
| 17 Dec 2007 | INR | 41.85 | 42 | 33.1 | 34.4 | 34.4 | -4.55 (-11.68%) | 95,925 |
| 14 Dec 2007 | INR | 36 | 39.75 | 35 | 38.95 | 38.95 | +4.05 (+11.60%) | 204,359 |
| 13 Dec 2007 | INR | 32 | 36.8 | 32 | 34.9 | 34.9 | +2.9 (+9.06%) | 124,615 |
| 12 Dec 2007 | INR | 32 | 33 | 31.15 | 32 | 32 | -0.5 (-1.54%) | 31,859 |
| 11 Dec 2007 | INR | 31.5 | 34.4 | 31.1 | 32.5 | 32.5 | +0.25 (+0.78%) | 82,129 |
| 10 Dec 2007 | INR | 32.5 | 34 | 31.1 | 32.25 | 32.25 | +0.5 (+1.57%) | 63,859 |
| 7 Dec 2007 | INR | 32.5 | 33.7 | 30.4 | 31.75 | 31.75 | +0.95 (+3.08%) | 154,447 |
| 6 Dec 2007 | INR | 26.5 | 31.75 | 26.5 | 30.8 | 30.8 | +3.2 (+11.59%) | 99,962 |
| 5 Dec 2007 | INR | 26.3 | 30 | 26.3 | 27.6 | 27.6 | +1.5 (+5.75%) | 87,966 |
| 4 Dec 2007 | INR | 25.6 | 27.5 | 25.6 | 26.1 | 26.1 | +0.1 (+0.38%) | 13,089 |
| 3 Dec 2007 | INR | 29 | 29 | 25.7 | 26 | 26 | +0.5 (+1.96%) | 16,879 |
| 30 Nov 2007 | INR | 23.15 | 26.2 | 23.15 | 25.5 | 25.5 | -0.2 (-0.78%) | 7,890 |
| 29 Nov 2007 | INR | 25.5 | 26.2 | 25 | 25.7 | 25.7 | +0.7 (+2.80%) | 9,873 |
| 28 Nov 2007 | INR | 26.9 | 26.9 | 25 | 25 | 25 | -1.65 (-6.19%) | 10,352 |
| 27 Nov 2007 | INR | 26.5 | 27.6 | 26.25 | 26.65 | 26.65 | -0.75 (-2.74%) | 8,295 |
| 26 Nov 2007 | INR | 25.95 | 29.3 | 25.95 | 27.4 | 27.4 | +3 (+12.30%) | 29,036 |
| 23 Nov 2007 | INR | 25 | 25.45 | 24.35 | 24.4 | 24.4 | -0.6 (-2.40%) | 3,150 |
