| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2008 | INR | 15 | 15.07 | 13.65 | 14 | 35.2645 | -0.36 (-2.51%) | 678,862 |
| 1 Jan 2008 | INR | 14.25 | 14.36 | 14 | 14.36 | 36.1713 | +0.68 (+4.97%) | 297,401 |
| 31 Dec 2007 | INR | 13.2 | 13.68 | 13.2 | 13.68 | 34.4584 | +0.65 (+4.99%) | 146,384 |
| 28 Dec 2007 | INR | 13.24 | 13.24 | 12.74 | 13.03 | 32.8212 | +0.1 (+0.77%) | 376,278 |
| 27 Dec 2007 | INR | 13.5 | 13.5 | 12.8 | 12.93 | 32.5693 | -0.05 (-0.39%) | 450,473 |
| 26 Dec 2007 | INR | 13 | 13.24 | 12.63 | 12.98 | 32.6952 | +0.37 (+2.93%) | 449,475 |
| 24 Dec 2007 | INR | 13.25 | 13.56 | 12.28 | 12.61 | 31.7632 | -0.31 (-2.40%) | 515,116 |
| 20 Dec 2007 | INR | 14.26 | 14.26 | 12.92 | 12.92 | 32.5441 | -0.67 (-4.93%) | 723,692 |
| 19 Dec 2007 | INR | 13.49 | 13.69 | 13.1 | 13.59 | 34.2317 | +0.55 (+4.22%) | 1,682,960 |
| 18 Dec 2007 | INR | 13.5 | 13.55 | 13.04 | 13.04 | 32.8463 | -0.68 (-4.96%) | 930,234 |
| 17 Dec 2007 | INR | 14.69 | 15.02 | 12.5 | 13.72 | 34.5592 | +0.06 (+0.44%) | 2,237,111 |
| 14 Dec 2007 | INR | 13.39 | 13.66 | 12.8 | 13.66 | 34.4081 | +1.24 (+9.98%) | 766,194 |
| 13 Dec 2007 | INR | 11.75 | 12.43 | 11.4 | 12.42 | 31.2846 | +1.12 (+9.91%) | 1,252,932 |
| 12 Dec 2007 | INR | 11.4 | 11.7 | 9.95 | 11.3 | 28.4635 | +0.35 (+3.20%) | 1,088,502 |
| 11 Dec 2007 | INR | 11.28 | 11.28 | 10.45 | 10.95 | 27.5819 | +0.69 (+6.73%) | 1,716,096 |
| 10 Dec 2007 | INR | 8.9 | 10.26 | 8.21 | 10.26 | 25.8438 | +1.71 (+20%) | 1,280,292 |
| 7 Dec 2007 | INR | 7.69 | 8.75 | 7.45 | 8.55 | 21.5365 | +1 (+13.25%) | 539,840 |
| 6 Dec 2007 | INR | 7.45 | 7.79 | 7.2 | 7.55 | 19.0176 | +0.36 (+5.01%) | 149,519 |
| 5 Dec 2007 | INR | 7 | 7.3 | 7 | 7.19 | 18.1108 | +0.07 (+0.98%) | 86,587 |
| 4 Dec 2007 | INR | 7 | 7.4 | 6.95 | 7.12 | 17.9345 | +0.1 (+1.42%) | 90,457 |
| 3 Dec 2007 | INR | 6.99 | 7.15 | 6.81 | 7.02 | 17.6826 | +0.03 (+0.43%) | 92,801 |
| 30 Nov 2007 | INR | 7 | 7 | 6.7 | 6.99 | 17.6071 | +0.1 (+1.45%) | 59,995 |
| 29 Nov 2007 | INR | 7 | 7.05 | 6.8 | 6.89 | 17.3552 | +0.06 (+0.88%) | 68,128 |
| 28 Nov 2007 | INR | 6.95 | 7.08 | 6.76 | 6.83 | 17.204 | -0.12 (-1.73%) | 90,956 |
| 27 Nov 2007 | INR | 6.9 | 7.05 | 6.73 | 6.95 | 17.5063 | 0.0 (0.0%) | 84,267 |
| 26 Nov 2007 | INR | 7 | 7.02 | 6.77 | 6.95 | 17.5063 | +0.1 (+1.46%) | 42,501 |
| 23 Nov 2007 | INR | 6.92 | 6.96 | 6.75 | 6.85 | 17.2544 | -0.04 (-0.58%) | 40,842 |
| 22 Nov 2007 | INR | 6.85 | 7.28 | 6.75 | 6.89 | 17.3552 | -0.19 (-2.68%) | 71,284 |
| 21 Nov 2007 | INR | 7.28 | 7.95 | 7.01 | 7.08 | 17.8338 | -0.27 (-3.67%) | 167,052 |
| 20 Nov 2007 | INR | 7.02 | 7.7 | 7.01 | 7.35 | 18.5139 | +0.22 (+3.09%) | 235,861 |
