| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 24 | 24 | 21 | 22.6 | 226 | -1.2 (-5.04%) | 219,975 |
| 8 Jan 2008 | INR | 28 | 28.5 | 22.1 | 23.8 | 238 | -3.25 (-12.01%) | 265,506 |
| 7 Jan 2008 | INR | 29 | 29.05 | 26.65 | 27.05 | 270.5 | -1.85 (-6.40%) | 282,261 |
| 4 Jan 2008 | INR | 29.2 | 30.75 | 27 | 28.9 | 289 | +1.2 (+4.33%) | 1,158,709 |
| 3 Jan 2008 | INR | 26.5 | 29.4 | 25.75 | 27.7 | 277 | +1.65 (+6.33%) | 525,826 |
| 2 Jan 2008 | INR | 26.5 | 26.7 | 25 | 26.05 | 260.5 | +0.35 (+1.36%) | 191,238 |
| 1 Jan 2008 | INR | 26.05 | 26.05 | 25.2 | 25.7 | 257 | -0.25 (-0.96%) | 92,405 |
| 31 Dec 2007 | INR | 26.5 | 26.5 | 25.5 | 25.95 | 259.5 | +0.6 (+2.37%) | 184,032 |
| 28 Dec 2007 | INR | 25.6 | 25.9 | 24.8 | 25.35 | 253.5 | -0.4 (-1.55%) | 74,237 |
| 27 Dec 2007 | INR | 26.5 | 27 | 25.15 | 25.75 | 257.5 | -0.4 (-1.53%) | 121,586 |
| 26 Dec 2007 | INR | 23.1 | 26.85 | 22.5 | 26.15 | 261.5 | +3.45 (+15.20%) | 215,806 |
| 24 Dec 2007 | INR | 21.5 | 22.95 | 21.5 | 22.7 | 227 | +0.65 (+2.95%) | 50,468 |
| 20 Dec 2007 | INR | 22.65 | 23.65 | 21.7 | 22.05 | 220.5 | -0.5 (-2.22%) | 35,109 |
| 19 Dec 2007 | INR | 23.9 | 24 | 22.1 | 22.55 | 225.5 | +0.4 (+1.81%) | 58,443 |
| 18 Dec 2007 | INR | 22.8 | 23 | 20.5 | 22.15 | 221.5 | -1.5 (-6.34%) | 55,510 |
| 17 Dec 2007 | INR | 25.15 | 26 | 23.15 | 23.65 | 236.5 | -0.5 (-2.07%) | 170,992 |
| 14 Dec 2007 | INR | 24.45 | 24.85 | 23.3 | 24.15 | 241.5 | +0.2 (+0.84%) | 77,316 |
| 13 Dec 2007 | INR | 24.45 | 24.95 | 23.5 | 23.95 | 239.5 | +0.75 (+3.23%) | 92,686 |
| 12 Dec 2007 | INR | 18.75 | 24.5 | 18.75 | 23.2 | 232 | +1.45 (+6.67%) | 137,453 |
| 11 Dec 2007 | INR | 22.5 | 22.75 | 21.5 | 21.75 | 217.5 | +0.2 (+0.93%) | 110,994 |
| 10 Dec 2007 | INR | 21.6 | 22.8 | 21 | 21.55 | 215.5 | +1.6 (+8.02%) | 140,443 |
| 7 Dec 2007 | INR | 18.85 | 20.95 | 18.75 | 19.95 | 199.5 | +2 (+11.14%) | 159,416 |
| 6 Dec 2007 | INR | 18.55 | 18.85 | 17.55 | 17.95 | 179.5 | -0.45 (-2.45%) | 79,652 |
| 5 Dec 2007 | INR | 19 | 19.2 | 18.1 | 18.4 | 184 | 0.0 (0.0%) | 29,601 |
| 4 Dec 2007 | INR | 19.2 | 19.35 | 18.4 | 18.4 | 184 | -0.7 (-3.66%) | 53,196 |
| 3 Dec 2007 | INR | 18.45 | 19.1 | 17.9 | 19.1 | 191 | +0.95 (+5.23%) | 27,504 |
| 30 Nov 2007 | INR | 17.6 | 18.8 | 17.5 | 18.15 | 181.5 | -0.25 (-1.36%) | 14,592 |
| 29 Nov 2007 | INR | 18.5 | 18.5 | 18.15 | 18.4 | 184 | +0.1 (+0.55%) | 3,580 |
| 28 Nov 2007 | INR | 18.5 | 18.95 | 18.25 | 18.3 | 183 | -0.25 (-1.35%) | 16,111 |
| 27 Nov 2007 | INR | 18.85 | 18.9 | 18.25 | 18.55 | 185.5 | +0.05 (+0.27%) | 6,190 |
