| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | INR | 42.5 | 44.5 | 41 | 43.05 | 21.525 | +1 (+2.38%) | 117,731 |
| 4 Jan 2008 | INR | 44.1 | 45.5 | 41.15 | 42.05 | 21.025 | -1.2 (-2.77%) | 118,857 |
| 3 Jan 2008 | INR | 45.7 | 47.95 | 43.25 | 43.25 | 21.625 | -3.2 (-6.89%) | 125,784 |
| 2 Jan 2008 | INR | 47.9 | 49 | 43.15 | 46.45 | 23.225 | -0.25 (-0.54%) | 321,690 |
| 1 Jan 2008 | INR | 43.3 | 49 | 43.3 | 46.7 | 23.35 | +3.6 (+8.35%) | 428,184 |
| 31 Dec 2007 | INR | 43.1 | 45.7 | 41.85 | 43.1 | 21.55 | +0.8 (+1.89%) | 249,430 |
| 28 Dec 2007 | INR | 39 | 43.5 | 38.3 | 42.3 | 21.15 | +2.7 (+6.82%) | 200,417 |
| 27 Dec 2007 | INR | 40 | 40.65 | 39.5 | 39.6 | 19.8 | +0.15 (+0.38%) | 66,712 |
| 26 Dec 2007 | INR | 39 | 40.8 | 38.25 | 39.45 | 19.725 | +1.1 (+2.87%) | 111,691 |
| 24 Dec 2007 | INR | 40.9 | 40.95 | 38.05 | 38.35 | 19.175 | -0.55 (-1.41%) | 61,165 |
| 20 Dec 2007 | INR | 41.05 | 43.5 | 38.1 | 38.9 | 19.45 | -1.5 (-3.71%) | 196,484 |
| 19 Dec 2007 | INR | 37.5 | 42.7 | 37.1 | 40.4 | 20.2 | +4.15 (+11.45%) | 301,783 |
| 18 Dec 2007 | INR | 36.75 | 36.9 | 34.8 | 36.25 | 18.125 | -0.05 (-0.14%) | 79,920 |
| 17 Dec 2007 | INR | 43.05 | 43.05 | 36 | 36.3 | 18.15 | -5.1 (-12.32%) | 278,493 |
| 14 Dec 2007 | INR | 34.5 | 41.4 | 34.25 | 41.4 | 20.7 | +7.05 (+20.52%) | 477,500 |
| 13 Dec 2007 | INR | 35 | 35.7 | 34.35 | 34.35 | 17.175 | -0.35 (-1.01%) | 70,053 |
| 12 Dec 2007 | INR | 33.15 | 35 | 33.15 | 34.7 | 17.35 | +0.2 (+0.58%) | 73,325 |
| 11 Dec 2007 | INR | 36.8 | 36.85 | 34.5 | 34.5 | 17.25 | -1.2 (-3.36%) | 133,492 |
| 10 Dec 2007 | INR | 36 | 37.5 | 35 | 35.7 | 17.85 | +0.9 (+2.59%) | 225,826 |
| 7 Dec 2007 | INR | 32.4 | 35.7 | 32 | 34.8 | 17.4 | +2.8 (+8.75%) | 275,282 |
| 6 Dec 2007 | INR | 33.5 | 35.5 | 31.5 | 32 | 16 | -0.1 (-0.31%) | 174,711 |
| 5 Dec 2007 | INR | 30 | 33 | 28 | 32.1 | 16.05 | +2.7 (+9.18%) | 152,741 |
| 4 Dec 2007 | INR | 29 | 30.2 | 28.5 | 29.4 | 14.7 | +0.8 (+2.80%) | 47,133 |
| 3 Dec 2007 | INR | 28.5 | 29.35 | 28.3 | 28.6 | 14.3 | +0.55 (+1.96%) | 18,831 |
| 30 Nov 2007 | INR | 28.5 | 29 | 28.05 | 28.05 | 14.025 | -0.65 (-2.26%) | 25,177 |
| 29 Nov 2007 | INR | 29.25 | 30 | 28.7 | 28.7 | 14.35 | -0.3 (-1.03%) | 31,638 |
| 28 Nov 2007 | INR | 29 | 29.35 | 28.1 | 29 | 14.5 | +0.1 (+0.35%) | 26,014 |
| 27 Nov 2007 | INR | 28.6 | 29.5 | 28.6 | 28.9 | 14.45 | -0.35 (-1.20%) | 28,561 |
| 26 Nov 2007 | INR | 29 | 30.5 | 28.2 | 29.25 | 14.625 | +0.75 (+2.63%) | 24,558 |
| 23 Nov 2007 | INR | 29 | 29 | 27 | 28.5 | 14.25 | 0.0 (0.0%) | 40,934 |
