| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 265,827 |
| 8 Jan 2008 | INR | 21.75 | 21.75 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 3,437,399 |
| 7 Jan 2008 | INR | 20.75 | 20.75 | 18.9 | 20.75 | 20.75 | +0.95 (+4.80%) | 1,990,628 |
| 4 Jan 2008 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | +0.9 (+4.76%) | 1,091,307 |
| 3 Jan 2008 | INR | 18.9 | 18.9 | 18.2 | 18.9 | 18.9 | +0.9 (+5%) | 1,944,353 |
| 2 Jan 2008 | INR | 18 | 18 | 16.35 | 18 | 18 | +0.85 (+4.96%) | 6,380,827 |
| 1 Jan 2008 | INR | 17.15 | 17.15 | 17.1 | 17.15 | 17.15 | +0.8 (+4.89%) | 558,784 |
| 31 Dec 2007 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | +0.77 (+4.94%) | 570,543 |
| 28 Dec 2007 | INR | 15.58 | 15.58 | 14.9 | 15.58 | 15.58 | +0.74 (+4.99%) | 1,224,225 |
| 27 Dec 2007 | INR | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | +0.7 (+4.95%) | 660,320 |
| 26 Dec 2007 | INR | 14.14 | 14.14 | 13.8 | 14.14 | 14.14 | +0.67 (+4.97%) | 1,082,487 |
| 24 Dec 2007 | INR | 14.65 | 14.78 | 13.38 | 13.47 | 13.47 | -0.61 (-4.33%) | 2,358,917 |
| 20 Dec 2007 | INR | 15.1 | 15.25 | 14.08 | 14.08 | 14.08 | -0.74 (-4.99%) | 2,342,755 |
| 19 Dec 2007 | INR | 15.14 | 15.15 | 14.05 | 14.82 | 14.82 | +0.39 (+2.70%) | 6,254,138 |
| 18 Dec 2007 | INR | 15 | 15.9 | 14.4 | 14.43 | 14.43 | -0.72 (-4.75%) | 5,351,593 |
| 17 Dec 2007 | INR | 16.73 | 16.73 | 15.15 | 15.15 | 15.15 | -0.79 (-4.96%) | 4,681,871 |
| 14 Dec 2007 | INR | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | +0.75 (+4.94%) | 641,669 |
| 13 Dec 2007 | INR | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | +0.72 (+4.98%) | 661,768 |
| 12 Dec 2007 | INR | 14.47 | 14.47 | 14 | 14.47 | 14.47 | +0.68 (+4.93%) | 2,034,896 |
| 11 Dec 2007 | INR | 13.79 | 13.79 | 13.7 | 13.79 | 13.79 | +0.65 (+4.95%) | 2,404,989 |
| 10 Dec 2007 | INR | 13.14 | 13.14 | 12.56 | 13.14 | 13.14 | +0.62 (+4.95%) | 2,780,324 |
| 7 Dec 2007 | INR | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | +0.59 (+4.95%) | 1,008,044 |
| 6 Dec 2007 | INR | 11.9 | 11.93 | 11.57 | 11.93 | 11.93 | +0.56 (+4.93%) | 1,075,331 |
| 5 Dec 2007 | INR | 11.37 | 11.37 | 10.9 | 11.37 | 11.37 | +0.54 (+4.99%) | 3,473,037 |
| 4 Dec 2007 | INR | 10.83 | 10.83 | 10.5 | 10.83 | 10.83 | +0.51 (+4.94%) | 2,265,569 |
| 3 Dec 2007 | INR | 10.32 | 10.32 | 10.1 | 10.32 | 10.32 | +0.49 (+4.98%) | 756,239 |
| 30 Nov 2007 | INR | 10.1 | 10.17 | 9.3 | 9.83 | 9.83 | +0.14 (+1.44%) | 1,449,251 |
| 29 Nov 2007 | INR | 10.02 | 10.06 | 9.6 | 9.69 | 9.69 | +0.1 (+1.04%) | 1,662,148 |
| 28 Nov 2007 | INR | 9.25 | 9.59 | 9 | 9.59 | 9.59 | +0.45 (+4.92%) | 854,824 |
| 27 Nov 2007 | INR | 8.95 | 9.25 | 8.51 | 9.14 | 9.14 | +0.19 (+2.12%) | 995,904 |
