| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 32.85 | 32.85 | 31.15 | 31.15 | 31.15 | -1.65 (-5.03%) | 28,451 |
| 2 Jan 2008 | INR | 32.8 | 34.25 | 31.5 | 32.8 | 32.8 | -0.7 (-2.09%) | 25,223 |
| 1 Jan 2008 | INR | 35.5 | 35.5 | 33 | 33.5 | 33.5 | -0.4 (-1.18%) | 14,200 |
| 31 Dec 2007 | INR | 34.8 | 34.95 | 32.05 | 33.9 | 33.9 | +0.3 (+0.89%) | 31,849 |
| 28 Dec 2007 | INR | 33.45 | 33.6 | 32.05 | 33.6 | 33.6 | +1.3 (+4.02%) | 27,492 |
| 27 Dec 2007 | INR | 32 | 32.45 | 31.35 | 32.3 | 32.3 | +0.3 (+0.94%) | 5,886 |
| 26 Dec 2007 | INR | 31.5 | 32 | 31.1 | 32 | 32 | +1 (+3.23%) | 8,910 |
| 24 Dec 2007 | INR | 31.95 | 31.95 | 30.5 | 31 | 31 | -0.5 (-1.59%) | 7,700 |
| 20 Dec 2007 | INR | 31.75 | 32 | 30 | 31.5 | 31.5 | -0.2 (-0.63%) | 7,709 |
| 19 Dec 2007 | INR | 32 | 32.55 | 30 | 31.7 | 31.7 | +1.3 (+4.28%) | 5,403 |
| 18 Dec 2007 | INR | 32 | 32.6 | 29.85 | 30.4 | 30.4 | -0.65 (-2.09%) | 3,079 |
| 17 Dec 2007 | INR | 32.65 | 32.65 | 30.85 | 31.05 | 31.05 | -1.55 (-4.75%) | 15,001 |
| 14 Dec 2007 | INR | 33.05 | 33.05 | 32 | 32.6 | 32.6 | -0.05 (-0.15%) | 7,387 |
| 13 Dec 2007 | INR | 35.85 | 35.85 | 32.65 | 32.65 | 32.65 | -1.6 (-4.67%) | 22,638 |
| 12 Dec 2007 | INR | 32 | 34.75 | 32 | 34.25 | 34.25 | +0.3 (+0.88%) | 15,729 |
| 11 Dec 2007 | INR | 34.8 | 34.8 | 33 | 33.95 | 33.95 | +0.8 (+2.41%) | 24,701 |
| 10 Dec 2007 | INR | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | +1.55 (+4.91%) | 4,701 |
| 7 Dec 2007 | INR | 31 | 31.6 | 31 | 31.6 | 31.6 | +1.5 (+4.98%) | 7,252 |
| 6 Dec 2007 | INR | 31.65 | 31.65 | 29.5 | 30.1 | 30.1 | -1.2 (-3.83%) | 12,050 |
| 5 Dec 2007 | INR | 31.9 | 31.9 | 30.45 | 31.3 | 31.3 | -0.6 (-1.88%) | 13,651 |
| 4 Dec 2007 | INR | 32.25 | 32.25 | 30.7 | 31.9 | 31.9 | +0.6 (+1.92%) | 8,830 |
| 3 Dec 2007 | INR | 30.75 | 31.3 | 28.4 | 31.3 | 31.3 | +0.45 (+1.46%) | 8,669 |
| 30 Nov 2007 | INR | 28.3 | 30.9 | 28.3 | 30.85 | 30.85 | +1.85 (+6.38%) | 5,465 |
| 29 Nov 2007 | INR | 30 | 31 | 28.6 | 29 | 29 | -0.8 (-2.68%) | 1,969 |
| 28 Nov 2007 | INR | 30.4 | 30.9 | 28.65 | 29.8 | 29.8 | +0.3 (+1.02%) | 3,452 |
| 27 Nov 2007 | INR | 29 | 30 | 28.9 | 29.5 | 29.5 | -0.7 (-2.32%) | 3,300 |
| 26 Nov 2007 | INR | 30.75 | 31.3 | 30 | 30.2 | 30.2 | -0.4 (-1.31%) | 5,616 |
| 23 Nov 2007 | INR | 32 | 32.2 | 30.6 | 30.6 | 30.6 | -1.6 (-4.97%) | 5,113 |
| 22 Nov 2007 | INR | 32.3 | 32.8 | 32.2 | 32.2 | 32.2 | -1.65 (-4.87%) | 2,758 |
| 21 Nov 2007 | INR | 35.4 | 35.9 | 33.8 | 33.85 | 33.85 | -1.55 (-4.38%) | 8,719 |
