| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2008 | INR | 17.75 | 18.2 | 17 | 17.25 | 17.25 | -0.1 (-0.58%) | 47,392 |
| 16 Jan 2008 | INR | 16.75 | 17.4 | 16.45 | 17.35 | 17.35 | +0.1 (+0.58%) | 2,100 |
| 15 Jan 2008 | INR | 18.95 | 18.95 | 17.25 | 17.25 | 17.25 | -0.85 (-4.70%) | 4,365 |
| 14 Jan 2008 | INR | 19.3 | 19.3 | 18.1 | 18.1 | 18.1 | -0.9 (-4.74%) | 8,775 |
| 11 Jan 2008 | INR | 17.3 | 19 | 17.3 | 19 | 19 | +0.8 (+4.40%) | 214,801 |
| 10 Jan 2008 | INR | 19.5 | 19.5 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 7,575 |
| 9 Jan 2008 | INR | 19.15 | 20.2 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 9,550 |
| 8 Jan 2008 | INR | 20.1 | 22.2 | 20.1 | 20.15 | 20.15 | -1 (-4.73%) | 255,100 |
| 7 Jan 2008 | INR | 21.5 | 22.85 | 21.15 | 21.15 | 21.15 | -2.2 (-9.42%) | 7,625 |
| 4 Jan 2008 | INR | 24 | 24 | 21.95 | 23.35 | 23.35 | +0.25 (+1.08%) | 12,644 |
| 3 Jan 2008 | INR | 21.95 | 23.1 | 21.2 | 23.1 | 23.1 | +1.1 (+5.00%) | 44,517 |
| 2 Jan 2008 | INR | 23.55 | 23.55 | 21.35 | 22 | 22 | -0.45 (-2.00%) | 23,808 |
| 1 Jan 2008 | INR | 22.45 | 22.45 | 21 | 22.45 | 22.45 | +1.05 (+4.91%) | 14,204 |
| 31 Dec 2007 | INR | 20.69 | 21.4 | 20.69 | 21.4 | 21.4 | +1.55 (+7.81%) | 9,950 |
| 28 Dec 2007 | INR | 19.85 | 21.68 | 19.85 | 19.85 | 19.85 | -1.04 (-4.98%) | 17,232 |
| 27 Dec 2007 | INR | 21 | 21.8 | 20.89 | 20.89 | 20.89 | -1.09 (-4.96%) | 7,865 |
| 26 Dec 2007 | INR | 21 | 22.62 | 20.8 | 21.98 | 21.98 | +0.16 (+0.73%) | 10,447 |
| 24 Dec 2007 | INR | 21.06 | 21.82 | 21.06 | 21.82 | 21.82 | -0.34 (-1.53%) | 6,100 |
| 20 Dec 2007 | INR | 23.25 | 23.25 | 22.16 | 22.16 | 22.16 | +0.09 (+0.41%) | 3,650 |
| 19 Dec 2007 | INR | 21.85 | 24.05 | 21.81 | 22.07 | 22.07 | -0.88 (-3.83%) | 23,443 |
| 18 Dec 2007 | INR | 25.35 | 25.35 | 22.95 | 22.95 | 22.95 | -1.2 (-4.97%) | 4,524 |
| 17 Dec 2007 | INR | 26.6 | 26.68 | 24.15 | 24.15 | 24.15 | -1.26 (-4.96%) | 14,879 |
| 14 Dec 2007 | INR | 25.4 | 25.41 | 23.05 | 25.41 | 25.41 | +0.06 (+0.24%) | 30,727 |
| 13 Dec 2007 | INR | 21.05 | 25.35 | 21.05 | 25.35 | 25.35 | +2.3 (+9.98%) | 50,824 |
| 12 Dec 2007 | INR | 21 | 24 | 19.84 | 23.05 | 23.05 | +1.01 (+4.58%) | 62,054 |
| 11 Dec 2007 | INR | 21.49 | 22.04 | 21 | 22.04 | 22.04 | +2 (+9.98%) | 44,130 |
| 10 Dec 2007 | INR | 19.65 | 20.57 | 19 | 20.04 | 20.04 | +1.34 (+7.17%) | 56,512 |
| 7 Dec 2007 | INR | 16.8 | 18.7 | 16.6 | 18.7 | 18.7 | +3.11 (+19.95%) | 70,241 |
| 6 Dec 2007 | INR | 13.9 | 15.6 | 13.9 | 15.59 | 15.59 | +2.59 (+19.92%) | 41,709 |
| 5 Dec 2007 | INR | 11.8 | 13.45 | 11.8 | 13 | 13 | -0.28 (-2.11%) | 6,234 |
