| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2008 | INR | 29.85 | 30.1 | 27.3 | 27.3 | 27.3 | -1.4 (-4.88%) | 183,940 |
| 17 Jan 2008 | INR | 28.65 | 28.7 | 27.35 | 28.7 | 28.7 | +1.35 (+4.94%) | 61,120 |
| 16 Jan 2008 | INR | 29.5 | 29.5 | 27.3 | 27.35 | 27.35 | -1.35 (-4.70%) | 76,940 |
| 15 Jan 2008 | INR | 29 | 30.8 | 28.5 | 28.7 | 28.7 | -0.55 (-1.88%) | 38,760 |
| 14 Jan 2008 | INR | 30 | 31.4 | 28.6 | 29.25 | 29.25 | -0.85 (-2.82%) | 54,875 |
| 11 Jan 2008 | INR | 32 | 32 | 29.95 | 30.1 | 30.1 | -1.65 (-5.20%) | 92,955 |
| 10 Jan 2008 | INR | 32.75 | 34.35 | 31.45 | 31.75 | 31.75 | -1.35 (-4.08%) | 193,770 |
| 9 Jan 2008 | INR | 33.75 | 33.8 | 31.05 | 33.1 | 33.1 | +0.6 (+1.85%) | 245,760 |
| 8 Jan 2008 | INR | 34.7 | 34.7 | 32 | 32.5 | 32.5 | -0.55 (-1.66%) | 491,460 |
| 7 Jan 2008 | INR | 32.5 | 33.05 | 31.5 | 33.05 | 33.05 | +1.55 (+4.92%) | 301,635 |
| 4 Jan 2008 | INR | 31 | 32.7 | 31 | 31.5 | 31.5 | +0.05 (+0.16%) | 225,645 |
| 3 Jan 2008 | INR | 31.7 | 32.5 | 31.2 | 31.45 | 31.45 | -1.25 (-3.82%) | 166,975 |
| 2 Jan 2008 | INR | 32.6 | 32.95 | 31 | 32.7 | 32.7 | +0.35 (+1.08%) | 210,785 |
| 1 Jan 2008 | INR | 32.3 | 33.4 | 32 | 32.35 | 32.35 | -1.3 (-3.86%) | 324,780 |
| 31 Dec 2007 | INR | 33.9 | 34.1 | 31.5 | 33.65 | 33.65 | +1.15 (+3.54%) | 407,520 |
| 28 Dec 2007 | INR | 33.45 | 33.7 | 32.15 | 32.5 | 32.5 | -0.55 (-1.66%) | 137,435 |
| 27 Dec 2007 | INR | 33.75 | 34.2 | 32.7 | 33.05 | 33.05 | -0.15 (-0.45%) | 295,250 |
| 26 Dec 2007 | INR | 32.4 | 33.75 | 31 | 33.2 | 33.2 | +2.05 (+6.58%) | 928,760 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 31.15 | 31.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 32.5 | 33 | 30.95 | 31.15 | 31.15 | -0.45 (-1.42%) | 287,865 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 31.6 | 31.6 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 33.9 | 34.45 | 31.1 | 31.6 | 31.6 | -2 (-5.95%) | 397,730 |
| 19 Dec 2007 | INR | 32 | 34 | 31.5 | 33.6 | 33.6 | +2.6 (+8.39%) | 1,091,020 |
| 18 Dec 2007 | INR | 30.6 | 32.2 | 30.05 | 31 | 31 | -0.55 (-1.74%) | 398,280 |
| 17 Dec 2007 | INR | 34 | 34.75 | 30.5 | 31.55 | 31.55 | -1.9 (-5.68%) | 769,835 |
| 14 Dec 2007 | INR | 33.5 | 34.75 | 31.2 | 33.45 | 33.45 | +0.4 (+1.21%) | 1,499,555 |
| 13 Dec 2007 | INR | 35 | 35.9 | 32.6 | 33.05 | 33.05 | -0.8 (-2.36%) | 1,096,650 |
| 12 Dec 2007 | INR | 27.2 | 34.5 | 27.2 | 33.85 | 33.85 | +5.1 (+17.74%) | 2,874,345 |
| 11 Dec 2007 | INR | 29.8 | 31.45 | 28.5 | 28.75 | 28.75 | +0.35 (+1.23%) | 1,402,115 |
| 10 Dec 2007 | INR | 26.5 | 28.9 | 25.4 | 28.4 | 28.4 | +2.45 (+9.44%) | 1,877,480 |
