| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 29.55 | 31 | 28.65 | 28.65 | 28.65 | -1.5 (-4.98%) | 149,400 |
| 7 Jan 2008 | INR | 31.35 | 32.8 | 29.9 | 30.15 | 30.15 | -1.3 (-4.13%) | 304,572 |
| 4 Jan 2008 | INR | 33.9 | 34 | 31.2 | 31.45 | 31.45 | -1.35 (-4.12%) | 297,706 |
| 3 Jan 2008 | INR | 31.95 | 33.5 | 31.95 | 32.8 | 32.8 | +0.85 (+2.66%) | 382,627 |
| 2 Jan 2008 | INR | 31.95 | 31.95 | 28.95 | 31.95 | 31.95 | +1.5 (+4.93%) | 519,621 |
| 1 Jan 2008 | INR | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | +1.45 (+5%) | 64,566 |
| 31 Dec 2007 | INR | 29 | 29 | 29 | 29 | 29 | +1.35 (+4.88%) | 57,206 |
| 28 Dec 2007 | INR | 26.25 | 27.65 | 26.25 | 27.65 | 27.65 | +1.3 (+4.93%) | 91,867 |
| 27 Dec 2007 | INR | 26.25 | 26.35 | 25.8 | 26.35 | 26.35 | +1.25 (+4.98%) | 73,721 |
| 26 Dec 2007 | INR | 24.15 | 25.2 | 24.05 | 25.1 | 25.1 | +1.1 (+4.58%) | 91,742 |
| 24 Dec 2007 | INR | 25.4 | 25.4 | 23.2 | 24 | 24 | -0.3 (-1.23%) | 100,355 |
| 20 Dec 2007 | INR | 23.8 | 25.6 | 23.8 | 24.3 | 24.3 | -0.7 (-2.80%) | 137,436 |
| 19 Dec 2007 | INR | 25.4 | 26.1 | 24.5 | 25 | 25 | 0.0 (0.0%) | 221,141 |
| 18 Dec 2007 | INR | 25 | 26 | 23.6 | 25 | 25 | +0.2 (+0.81%) | 203,328 |
| 17 Dec 2007 | INR | 27.2 | 27.2 | 24.7 | 24.8 | 24.8 | -1.15 (-4.43%) | 420,862 |
| 14 Dec 2007 | INR | 24.5 | 25.95 | 24 | 25.95 | 25.95 | +1.2 (+4.85%) | 325,246 |
| 13 Dec 2007 | INR | 26.15 | 26.15 | 24.25 | 24.75 | 24.75 | -0.2 (-0.80%) | 420,478 |
| 12 Dec 2007 | INR | 24.95 | 24.95 | 24 | 24.95 | 24.95 | +1.15 (+4.83%) | 67,054 |
| 11 Dec 2007 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | +1.1 (+4.85%) | 83,497 |
| 10 Dec 2007 | INR | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | +1.05 (+4.85%) | 56,891 |
| 7 Dec 2007 | INR | 21.65 | 21.65 | 21.1 | 21.65 | 21.65 | +1 (+4.84%) | 145,311 |
| 6 Dec 2007 | INR | 19.7 | 20.65 | 19.7 | 20.65 | 20.65 | +0.95 (+4.82%) | 139,064 |
| 5 Dec 2007 | INR | 19.2 | 20.1 | 19.05 | 19.7 | 19.7 | +0.2 (+1.03%) | 68,285 |
| 4 Dec 2007 | INR | 20.4 | 20.4 | 19.1 | 19.5 | 19.5 | -0.45 (-2.26%) | 71,089 |
| 3 Dec 2007 | INR | 20.2 | 20.2 | 18.9 | 19.95 | 19.95 | +0.35 (+1.79%) | 35,360 |
| 30 Nov 2007 | INR | 19 | 19.6 | 18.5 | 19.6 | 19.6 | +0.6 (+3.16%) | 40,151 |
| 29 Nov 2007 | INR | 19.9 | 20 | 18.4 | 19 | 19 | -0.3 (-1.55%) | 37,453 |
| 28 Nov 2007 | INR | 19.1 | 21 | 19.05 | 19.3 | 19.3 | -0.75 (-3.74%) | 51,150 |
| 27 Nov 2007 | INR | 20.2 | 20.25 | 19.4 | 20.05 | 20.05 | +0.75 (+3.89%) | 82,882 |
| 26 Nov 2007 | INR | 19.3 | 19.3 | 18.8 | 19.3 | 19.3 | +0.9 (+4.89%) | 24,923 |
