| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 20.15 | 22.2 | 20.15 | 21.35 | 2.135 | +0.15 (+0.71%) | 23,401 |
| 2 Jan 2008 | INR | 21.25 | 21.25 | 21.2 | 21.2 | 2.12 | +0.95 (+4.69%) | 43,693 |
| 1 Jan 2008 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 2.025 | +0.95 (+4.92%) | 3,558 |
| 31 Dec 2007 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 1.93 | +0.91 (+4.95%) | 7,699 |
| 28 Dec 2007 | INR | 18.29 | 18.39 | 17.55 | 18.39 | 1.839 | +0.69 (+3.90%) | 23,409 |
| 27 Dec 2007 | INR | 17.5 | 17.75 | 17 | 17.7 | 1.77 | +0.58 (+3.39%) | 17,199 |
| 26 Dec 2007 | INR | 16.99 | 17.12 | 16.52 | 17.12 | 1.712 | +0.82 (+5.03%) | 13,071 |
| 24 Dec 2007 | INR | 16.75 | 16.75 | 16.3 | 16.3 | 1.63 | 0.0 (0.0%) | 10,670 |
| 20 Dec 2007 | INR | 15.55 | 16.89 | 15.55 | 16.3 | 1.63 | 0.0 (0.0%) | 8,164 |
| 19 Dec 2007 | INR | 16.3 | 16.33 | 15.75 | 16.3 | 1.63 | +1.25 (+8.31%) | 15,500 |
| 18 Dec 2007 | INR | 16.48 | 16.48 | 15 | 15.05 | 1.505 | -0.65 (-4.14%) | 15,401 |
| 17 Dec 2007 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 1.57 | +0.74 (+4.95%) | 12,975 |
| 14 Dec 2007 | INR | 16 | 16.35 | 14.96 | 14.96 | 1.496 | -0.65 (-4.16%) | 7,750 |
| 13 Dec 2007 | INR | 15.49 | 15.61 | 15.2 | 15.61 | 1.561 | +0.74 (+4.98%) | 12,735 |
| 12 Dec 2007 | INR | 14.84 | 14.87 | 14.5 | 14.87 | 1.487 | +0.7 (+4.94%) | 6,900 |
| 11 Dec 2007 | INR | 13.1 | 14.17 | 13.1 | 14.17 | 1.417 | +0.67 (+4.96%) | 5,000 |
| 10 Dec 2007 | INR | 12.93 | 13.5 | 12.93 | 13.5 | 1.35 | -0.11 (-0.81%) | 1,800 |
| 7 Dec 2007 | INR | 13.51 | 13.61 | 13.51 | 13.61 | 1.361 | -0.39 (-2.79%) | 1,100 |
| 6 Dec 2007 | INR | 14 | 14.01 | 14 | 14 | 1.4 | -0.4 (-2.78%) | 1,100 |
| 4 Dec 2007 | INR | 14.5 | 14.5 | 14 | 14.4 | 1.44 | -0.2 (-1.37%) | 3,500 |
| 3 Dec 2007 | INR | 15 | 15 | 14.6 | 14.6 | 1.46 | -0.05 (-0.34%) | 2,573 |
| 30 Nov 2007 | INR | 14.85 | 14.9 | 14.65 | 14.65 | 1.465 | -0.25 (-1.68%) | 7,500 |
| 29 Nov 2007 | INR | 14 | 14.9 | 14 | 14.9 | 1.49 | +0.3 (+2.05%) | 200 |
| 28 Nov 2007 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 1.46 | +0.65 (+4.66%) | 100 |
| 27 Nov 2007 | INR | 14 | 14 | 13.95 | 13.95 | 1.395 | -0.1 (-0.71%) | 1,500 |
| 26 Nov 2007 | INR | 14.05 | 14.15 | 14.05 | 14.05 | 1.405 | -0.1 (-0.71%) | 2,700 |
| 23 Nov 2007 | INR | 14.5 | 14.5 | 14 | 14.15 | 1.415 | -1 (-6.60%) | 13,300 |
| 22 Nov 2007 | INR | 14.7 | 15.15 | 14.4 | 15.15 | 1.515 | -0.3 (-1.94%) | 17,650 |
| 21 Nov 2007 | INR | 15 | 15.45 | 14.35 | 15.45 | 1.545 | +0.55 (+3.69%) | 4,389 |
| 20 Nov 2007 | INR | 15.65 | 15.65 | 14.85 | 14.9 | 1.49 | -0.2 (-1.32%) | 1,563 |
