| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 48.3 | 51 | 47.1 | 47.55 | 47.55 | -0.35 (-0.73%) | 597,560 |
| 2 Jan 2008 | INR | 48.5 | 51.3 | 46.9 | 47.9 | 47.9 | -0.3 (-0.62%) | 465,796 |
| 1 Jan 2008 | INR | 45.55 | 51.9 | 45.25 | 48.2 | 48.2 | +3.4 (+7.59%) | 1,088,160 |
| 31 Dec 2007 | INR | 41.9 | 47.5 | 40.85 | 44.8 | 44.8 | +4.2 (+10.34%) | 786,156 |
| 28 Dec 2007 | INR | 42.25 | 42.25 | 40 | 40.6 | 40.6 | -2.05 (-4.81%) | 439,704 |
| 27 Dec 2007 | INR | 43.65 | 44.9 | 40.2 | 42.65 | 42.65 | +0.7 (+1.67%) | 350,516 |
| 26 Dec 2007 | INR | 43.85 | 43.85 | 41.7 | 41.95 | 41.95 | -0.05 (-0.12%) | 86,276 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 42 | 42 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 44.3 | 44.5 | 41.65 | 42 | 42 | 0.0 (0.0%) | 296,620 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 42 | 42 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 45.5 | 46 | 42 | 42 | 42 | -2.1 (-4.76%) | 593,580 |
| 19 Dec 2007 | INR | 46.3 | 46.5 | 44 | 44.1 | 44.1 | -0.65 (-1.45%) | 144,260 |
| 18 Dec 2007 | INR | 45.35 | 46 | 44.6 | 44.75 | 44.75 | -0.75 (-1.65%) | 117,468 |
| 17 Dec 2007 | INR | 47.7 | 47.7 | 45.5 | 45.5 | 45.5 | -0.2 (-0.44%) | 177,656 |
| 14 Dec 2007 | INR | 48.85 | 48.85 | 45.55 | 45.7 | 45.7 | -0.4 (-0.87%) | 253,744 |
| 13 Dec 2007 | INR | 47.5 | 48.5 | 46 | 46.1 | 46.1 | -0.15 (-0.32%) | 522,788 |
| 12 Dec 2007 | INR | 45.6 | 47.6 | 45.6 | 46.25 | 46.25 | -0.15 (-0.32%) | 168,528 |
| 11 Dec 2007 | INR | 47.9 | 49.95 | 46.05 | 46.4 | 46.4 | -0.1 (-0.22%) | 267,748 |
| 10 Dec 2007 | INR | 48.4 | 49.5 | 45.5 | 46.5 | 46.5 | -0.45 (-0.96%) | 362,504 |
| 7 Dec 2007 | INR | 53.5 | 53.5 | 45.6 | 46.95 | 46.95 | -0.05 (-0.11%) | 433,728 |
| 6 Dec 2007 | INR | 47.1 | 48.45 | 45.4 | 47 | 47 | -1.35 (-2.79%) | 293,720 |
| 5 Dec 2007 | INR | 48.55 | 48.6 | 45.1 | 48.35 | 48.35 | +0.7 (+1.47%) | 398,004 |
| 4 Dec 2007 | INR | 49.75 | 52 | 47.15 | 47.65 | 47.65 | -0.4 (-0.83%) | 149,996 |
| 3 Dec 2007 | INR | 45.05 | 48.4 | 44.9 | 48.05 | 48.05 | +2.75 (+6.07%) | 66,636 |
| 30 Nov 2007 | INR | 45.5 | 46.9 | 43.1 | 45.3 | 45.3 | -0.75 (-1.63%) | 133,412 |
| 29 Nov 2007 | INR | 45.5 | 46.3 | 45 | 46.05 | 46.05 | +0.35 (+0.77%) | 37,440 |
| 28 Nov 2007 | INR | 49.5 | 49.5 | 44.6 | 45.7 | 45.7 | +0.65 (+1.44%) | 153,388 |
| 27 Nov 2007 | INR | 46.85 | 46.85 | 44.5 | 45.05 | 45.05 | -0.95 (-2.07%) | 72,916 |
| 26 Nov 2007 | INR | 47.5 | 47.5 | 45.05 | 46 | 46 | -1 (-2.13%) | 89,528 |
| 23 Nov 2007 | INR | 46.2 | 47.6 | 45 | 47 | 47 | -0.4 (-0.84%) | 212,608 |
