| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 29 | 31.75 | 29 | 30.65 | 30.65 | -0.45 (-1.45%) | 24,746 |
| 8 Jan 2008 | INR | 32.3 | 35 | 29 | 31.1 | 31.1 | -3.75 (-10.76%) | 71,464 |
| 7 Jan 2008 | INR | 36.3 | 37 | 34.3 | 34.85 | 34.85 | -1.45 (-3.99%) | 77,630 |
| 4 Jan 2008 | INR | 38 | 39.5 | 35.65 | 36.3 | 36.3 | -0.65 (-1.76%) | 185,735 |
| 3 Jan 2008 | INR | 34 | 38.5 | 33.5 | 36.95 | 36.95 | +3.05 (+9.00%) | 269,860 |
| 2 Jan 2008 | INR | 34.5 | 34.75 | 31.6 | 33.9 | 33.9 | +0.4 (+1.19%) | 147,517 |
| 1 Jan 2008 | INR | 34.9 | 34.9 | 32.1 | 33.5 | 33.5 | +0.6 (+1.82%) | 141,952 |
| 31 Dec 2007 | INR | 30.2 | 34.95 | 30.2 | 32.9 | 32.9 | +3.6 (+12.29%) | 250,881 |
| 28 Dec 2007 | INR | 27.4 | 29.65 | 26.4 | 29.3 | 29.3 | +2.1 (+7.72%) | 66,489 |
| 27 Dec 2007 | INR | 26.95 | 27.35 | 26.2 | 27.2 | 27.2 | +0.5 (+1.87%) | 19,104 |
| 26 Dec 2007 | INR | 27.4 | 28 | 25.5 | 26.7 | 26.7 | +0.75 (+2.89%) | 19,045 |
| 24 Dec 2007 | INR | 25.95 | 27.5 | 25.35 | 25.95 | 25.95 | +0.6 (+2.37%) | 23,948 |
| 20 Dec 2007 | INR | 23 | 27 | 23 | 25.35 | 25.35 | -1.15 (-4.34%) | 28,156 |
| 19 Dec 2007 | INR | 28 | 29.5 | 26.05 | 26.5 | 26.5 | +0.75 (+2.91%) | 46,971 |
| 18 Dec 2007 | INR | 26.5 | 27.2 | 24.5 | 25.75 | 25.75 | -0.3 (-1.15%) | 29,354 |
| 17 Dec 2007 | INR | 28.5 | 29.9 | 25.5 | 26.05 | 26.05 | -2.05 (-7.30%) | 63,088 |
| 14 Dec 2007 | INR | 25.8 | 29.5 | 25.75 | 28.1 | 28.1 | +3 (+11.95%) | 117,514 |
| 13 Dec 2007 | INR | 24.95 | 25.8 | 24.25 | 25.1 | 25.1 | +0.25 (+1.01%) | 22,958 |
| 12 Dec 2007 | INR | 23.65 | 24.95 | 23.65 | 24.85 | 24.85 | +0.8 (+3.33%) | 20,869 |
| 11 Dec 2007 | INR | 25.05 | 25.5 | 24.05 | 24.05 | 24.05 | -0.25 (-1.03%) | 31,493 |
| 10 Dec 2007 | INR | 23.1 | 24.75 | 22.55 | 24.3 | 24.3 | +1.05 (+4.52%) | 34,569 |
| 7 Dec 2007 | INR | 22.15 | 24 | 22.15 | 23.25 | 23.25 | +0.45 (+1.97%) | 32,959 |
| 6 Dec 2007 | INR | 23 | 23.4 | 22.4 | 22.8 | 22.8 | +0.1 (+0.44%) | 24,849 |
| 5 Dec 2007 | INR | 22.3 | 23.1 | 21.2 | 22.7 | 22.7 | -0.15 (-0.66%) | 37,151 |
| 4 Dec 2007 | INR | 21.8 | 23.1 | 21.8 | 22.85 | 22.85 | +0.5 (+2.24%) | 9,000 |
| 3 Dec 2007 | INR | 21.95 | 22.35 | 21.5 | 22.35 | 22.35 | +1.15 (+5.42%) | 14,203 |
| 30 Nov 2007 | INR | 21.55 | 22 | 21 | 21.2 | 21.2 | -0.45 (-2.08%) | 7,930 |
| 29 Nov 2007 | INR | 22 | 22.95 | 21.3 | 21.65 | 21.65 | -0.1 (-0.46%) | 6,889 |
| 28 Nov 2007 | INR | 21.7 | 22.1 | 21.5 | 21.75 | 21.75 | -0.45 (-2.03%) | 5,270 |
| 27 Nov 2007 | INR | 21.15 | 22.2 | 21.15 | 22.2 | 22.2 | +0.65 (+3.02%) | 3,947 |
