| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2008 | INR | 15.7 | 15.73 | 14.8 | 15.73 | 15.73 | +0.73 (+4.87%) | 45,698 |
| 31 Dec 2007 | INR | 15.7 | 15.7 | 14.5 | 15 | 15 | 0.0 (0.0%) | 40,385 |
| 28 Dec 2007 | INR | 15.44 | 15.44 | 14.11 | 15 | 15 | +0.01 (+0.07%) | 5,451 |
| 27 Dec 2007 | INR | 15.59 | 15.59 | 14.11 | 14.99 | 14.99 | +0.14 (+0.94%) | 33,544 |
| 26 Dec 2007 | INR | 13.46 | 14.85 | 13.45 | 14.85 | 14.85 | +0.7 (+4.95%) | 6,350 |
| 24 Dec 2007 | INR | 15.6 | 15.6 | 14.15 | 14.15 | 14.15 | -0.74 (-4.97%) | 7,851 |
| 20 Dec 2007 | INR | 14.95 | 14.95 | 14.89 | 14.89 | 14.89 | -0.78 (-4.98%) | 11,154 |
| 19 Dec 2007 | INR | 17.31 | 17.31 | 15.67 | 15.67 | 15.67 | -0.83 (-5.03%) | 79,952 |
| 18 Dec 2007 | INR | 17.71 | 17.71 | 16.03 | 16.5 | 16.5 | -0.37 (-2.19%) | 75,024 |
| 17 Dec 2007 | INR | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | +0.8 (+4.98%) | 20,071 |
| 14 Dec 2007 | INR | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | +0.76 (+4.96%) | 5,640 |
| 13 Dec 2007 | INR | 15.25 | 15.31 | 14.5 | 15.31 | 15.31 | +1.32 (+9.44%) | 24,395 |
| 12 Dec 2007 | INR | 13.25 | 14 | 13.05 | 13.99 | 13.99 | +0.81 (+6.15%) | 10,218 |
| 11 Dec 2007 | INR | 13.25 | 13.9 | 13.05 | 13.18 | 13.18 | -0.51 (-3.73%) | 5,079 |
| 10 Dec 2007 | INR | 11.26 | 13.69 | 11.26 | 13.69 | 13.69 | +1.19 (+9.52%) | 5,037 |
| 7 Dec 2007 | INR | 12.35 | 13.25 | 12.25 | 12.5 | 12.5 | -0.5 (-3.85%) | 3,199 |
| 6 Dec 2007 | INR | 12 | 13 | 12 | 13 | 13 | +1.05 (+8.79%) | 4,108 |
| 5 Dec 2007 | INR | 11.95 | 13 | 11.95 | 11.95 | 11.95 | +0.73 (+6.51%) | 1,500 |
| 4 Dec 2007 | INR | 12.35 | 12.35 | 11.22 | 11.22 | 11.22 | -0.33 (-2.86%) | 1,241 |
| 3 Dec 2007 | INR | 10.37 | 11.55 | 10.37 | 11.55 | 11.55 | +1.05 (+10%) | 2,300 |
| 30 Nov 2007 | INR | 10.2 | 11.85 | 10.2 | 10.5 | 10.5 | -0.4 (-3.67%) | 1,300 |
| 29 Nov 2007 | INR | 10.84 | 10.9 | 10.84 | 10.9 | 10.9 | +0.4 (+3.81%) | 900 |
| 28 Nov 2007 | INR | 10.65 | 11.1 | 10.14 | 10.5 | 10.5 | +0.4 (+3.96%) | 1,600 |
| 27 Nov 2007 | INR | 9.77 | 10.1 | 9.72 | 10.1 | 10.1 | -0.05 (-0.49%) | 4,500 |
| 26 Nov 2007 | INR | 10 | 10.8 | 10 | 10.15 | 10.15 | 0.0 (0.0%) | 1,300 |
| 23 Nov 2007 | INR | 9.56 | 10.15 | 9.56 | 10.15 | 10.15 | +0.15 (+1.50%) | 600 |
| 22 Nov 2007 | INR | 10 | 10 | 10 | 10 | 10 | -0.51 (-4.85%) | 100 |
| 21 Nov 2007 | INR | 10.5 | 10.51 | 10.5 | 10.51 | 10.51 | +0.01 (+0.10%) | 970 |
| 20 Nov 2007 | INR | 10.75 | 12 | 10.4 | 10.5 | 10.5 | -0.5 (-4.55%) | 2,350 |
| 19 Nov 2007 | INR | 10.25 | 11.71 | 10.25 | 11 | 11 | +0.2 (+1.85%) | 3,500 |
