| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 48.55 | 51.4 | 44.55 | 47.9 | 47.9 | -0.7 (-1.44%) | 2,629,529 |
| 8 Jan 2008 | INR | 52.15 | 56.35 | 47.95 | 48.6 | 48.6 | -4.65 (-8.73%) | 1,521,902 |
| 7 Jan 2008 | INR | 54.3 | 57 | 51.2 | 53.25 | 53.25 | -1.05 (-1.93%) | 1,694,017 |
| 4 Jan 2008 | INR | 59.6 | 61.55 | 53.6 | 54.3 | 54.3 | -5.2 (-8.74%) | 2,810,537 |
| 3 Jan 2008 | INR | 61.95 | 63 | 57.15 | 59.5 | 59.5 | -0.25 (-0.42%) | 8,859,658 |
| 2 Jan 2008 | INR | 50 | 59.75 | 47.2 | 59.75 | 59.75 | +9.95 (+19.98%) | 7,938,086 |
| 1 Jan 2008 | INR | 42.5 | 51.15 | 42.5 | 49.8 | 49.8 | +5.2 (+11.66%) | 4,515,215 |
| 31 Dec 2007 | INR | 43.25 | 46.35 | 43.2 | 44.6 | 44.6 | +2.15 (+5.06%) | 2,694,322 |
| 28 Dec 2007 | INR | 39 | 42.95 | 38.65 | 42.45 | 42.45 | +3.2 (+8.15%) | 2,095,402 |
| 27 Dec 2007 | INR | 39.8 | 40.4 | 39.05 | 39.25 | 39.25 | +0.1 (+0.26%) | 517,656 |
| 26 Dec 2007 | INR | 39.5 | 39.8 | 38.4 | 39.15 | 39.15 | +0.85 (+2.22%) | 479,205 |
| 24 Dec 2007 | INR | 39.4 | 40.5 | 38.05 | 38.3 | 38.3 | +0.2 (+0.52%) | 530,208 |
| 20 Dec 2007 | INR | 40 | 41.5 | 37.55 | 38.1 | 38.1 | -1.15 (-2.93%) | 705,620 |
| 19 Dec 2007 | INR | 39 | 41.9 | 38 | 39.25 | 39.25 | +1.1 (+2.88%) | 1,238,985 |
| 18 Dec 2007 | INR | 40 | 40 | 37 | 38.15 | 38.15 | -1.1 (-2.80%) | 887,608 |
| 17 Dec 2007 | INR | 45.5 | 45.5 | 38 | 39.25 | 39.25 | -2 (-4.85%) | 2,762,395 |
| 14 Dec 2007 | INR | 39 | 42.3 | 39 | 41.25 | 41.25 | +2.65 (+6.87%) | 3,098,167 |
| 13 Dec 2007 | INR | 38.7 | 40.45 | 37.7 | 38.6 | 38.6 | +0.85 (+2.25%) | 3,854,259 |
| 12 Dec 2007 | INR | 33.8 | 38.55 | 32.8 | 37.75 | 37.75 | +3.8 (+11.19%) | 2,580,640 |
| 11 Dec 2007 | INR | 34.75 | 35.6 | 33.8 | 33.95 | 33.95 | 0.0 (0.0%) | 820,877 |
| 10 Dec 2007 | INR | 36 | 36 | 33.75 | 33.95 | 33.95 | -0.25 (-0.73%) | 598,803 |
| 7 Dec 2007 | INR | 37 | 37.45 | 33.7 | 34.2 | 34.2 | -1.9 (-5.26%) | 1,110,255 |
| 6 Dec 2007 | INR | 33.8 | 37.25 | 33.8 | 36.1 | 36.1 | +3.15 (+9.56%) | 2,461,669 |
| 5 Dec 2007 | INR | 32 | 33.7 | 31.6 | 32.95 | 32.95 | +1.4 (+4.44%) | 938,068 |
| 4 Dec 2007 | INR | 31.5 | 32 | 31.2 | 31.55 | 31.55 | +0.15 (+0.48%) | 272,352 |
| 3 Dec 2007 | INR | 31.8 | 32.5 | 31 | 31.4 | 31.4 | +0.6 (+1.95%) | 335,395 |
| 30 Nov 2007 | INR | 31.55 | 31.8 | 30.5 | 30.8 | 30.8 | -0.05 (-0.16%) | 225,718 |
| 29 Nov 2007 | INR | 33 | 33.1 | 30.55 | 30.85 | 30.85 | -0.75 (-2.37%) | 203,978 |
| 28 Nov 2007 | INR | 31.3 | 32.75 | 31.05 | 31.6 | 31.6 | +0.9 (+2.93%) | 485,447 |
| 27 Nov 2007 | INR | 30.05 | 31.8 | 29.35 | 30.7 | 30.7 | +0.85 (+2.85%) | 265,362 |
