| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 24.5 | 25.9 | 23.55 | 23.6 | 23.6 | -0.55 (-2.28%) | 16,443 |
| 4 Jan 2008 | INR | 26 | 26.5 | 24 | 24.15 | 24.15 | -1.1 (-4.36%) | 18,144 |
| 3 Jan 2008 | INR | 24 | 25.25 | 23.1 | 25.25 | 25.25 | +1.05 (+4.34%) | 29,429 |
| 2 Jan 2008 | INR | 24.6 | 24.65 | 22.4 | 24.2 | 24.2 | +0.3 (+1.26%) | 10,461 |
| 1 Jan 2008 | INR | 23.15 | 25.4 | 23.15 | 23.9 | 23.9 | -0.1 (-0.42%) | 11,838 |
| 31 Dec 2007 | INR | 24.35 | 24.35 | 22.7 | 24 | 24 | +0.5 (+2.13%) | 7,820 |
| 28 Dec 2007 | INR | 23 | 23.8 | 22.4 | 23.5 | 23.5 | +0.5 (+2.17%) | 5,774 |
| 27 Dec 2007 | INR | 22.1 | 24.4 | 22.1 | 23 | 23 | -0.1 (-0.43%) | 6,929 |
| 26 Dec 2007 | INR | 22.35 | 23.9 | 22.35 | 23.1 | 23.1 | +0.1 (+0.43%) | 8,119 |
| 24 Dec 2007 | INR | 24 | 24 | 22.25 | 23 | 23 | +0.65 (+2.91%) | 9,086 |
| 20 Dec 2007 | INR | 23.35 | 25 | 21.5 | 22.35 | 22.35 | -0.9 (-3.87%) | 10,753 |
| 19 Dec 2007 | INR | 23.45 | 24.8 | 22.5 | 23.25 | 23.25 | +0.75 (+3.33%) | 16,539 |
| 18 Dec 2007 | INR | 24.4 | 24.5 | 20.45 | 22.5 | 22.5 | +0.5 (+2.27%) | 13,733 |
| 17 Dec 2007 | INR | 25.5 | 28.8 | 20.1 | 22 | 22 | -2 (-8.33%) | 73,107 |
| 14 Dec 2007 | INR | 20.6 | 24 | 20.6 | 24 | 24 | +3.45 (+16.79%) | 34,807 |
| 13 Dec 2007 | INR | 18.75 | 22.55 | 18 | 20.55 | 20.55 | +1.75 (+9.31%) | 41,210 |
| 12 Dec 2007 | INR | 20 | 20.55 | 17.5 | 18.8 | 18.8 | 0.0 (0.0%) | 9,277 |
| 11 Dec 2007 | INR | 18.8 | 21.7 | 18.25 | 18.8 | 18.8 | +0.8 (+4.44%) | 18,935 |
| 10 Dec 2007 | INR | 17.5 | 18.3 | 17.4 | 18 | 18 | +0.75 (+4.35%) | 3,403 |
| 7 Dec 2007 | INR | 17.3 | 18.5 | 17.15 | 17.25 | 17.25 | -0.4 (-2.27%) | 5,592 |
| 6 Dec 2007 | INR | 16.3 | 19.1 | 16.3 | 17.65 | 17.65 | +1.65 (+10.31%) | 13,471 |
| 5 Dec 2007 | INR | 15.45 | 16 | 14.95 | 16 | 16 | +1.15 (+7.74%) | 2,198 |
| 4 Dec 2007 | INR | 15.5 | 15.5 | 14.7 | 14.85 | 14.85 | -0.8 (-5.11%) | 1,075 |
| 3 Dec 2007 | INR | 16.4 | 16.4 | 15.2 | 15.65 | 15.65 | -0.15 (-0.95%) | 1,848 |
| 30 Nov 2007 | INR | 14.51 | 15.9 | 14.51 | 15.8 | 15.8 | +0.79 (+5.26%) | 292 |
| 29 Nov 2007 | INR | 16 | 16 | 15.01 | 15.01 | 15.01 | -0.89 (-5.60%) | 450 |
| 28 Nov 2007 | INR | 15.25 | 16 | 15.25 | 15.9 | 15.9 | +0.9 (+6%) | 1,324 |
| 27 Nov 2007 | INR | 14.65 | 16 | 14.62 | 15 | 15 | -0.5 (-3.23%) | 2,155 |
| 26 Nov 2007 | INR | 14.7 | 17.1 | 14.7 | 15.5 | 15.5 | -0.2 (-1.27%) | 7,147 |
| 23 Nov 2007 | INR | 13.55 | 15.9 | 13.55 | 15.7 | 15.7 | +0.7 (+4.67%) | 1,210 |
