| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2008 | INR | 82.45 | 82.8 | 76.15 | 76.8 | 76.8 | -2.25 (-2.85%) | 190,102 |
| 31 Dec 2007 | INR | 79 | 79.05 | 73.7 | 79.05 | 79.05 | +7.15 (+9.94%) | 303,064 |
| 28 Dec 2007 | INR | 67 | 71.9 | 64.5 | 71.9 | 71.9 | +6.5 (+9.94%) | 313,402 |
| 27 Dec 2007 | INR | 65 | 67.65 | 63.5 | 65.4 | 65.4 | +1.3 (+2.03%) | 173,857 |
| 26 Dec 2007 | INR | 60 | 65.05 | 59.3 | 64.1 | 64.1 | +3.75 (+6.21%) | 254,681 |
| 24 Dec 2007 | INR | 62 | 62.7 | 60.1 | 60.35 | 60.35 | -0.05 (-0.08%) | 36,739 |
| 20 Dec 2007 | INR | 62.2 | 64.7 | 60.25 | 60.4 | 60.4 | -3.1 (-4.88%) | 53,580 |
| 19 Dec 2007 | INR | 65 | 65.5 | 63.1 | 63.5 | 63.5 | +0.75 (+1.20%) | 91,630 |
| 18 Dec 2007 | INR | 65 | 65.9 | 60.15 | 62.75 | 62.75 | -2.95 (-4.49%) | 69,744 |
| 17 Dec 2007 | INR | 73 | 73 | 65.65 | 65.7 | 65.7 | -7.2 (-9.88%) | 188,564 |
| 14 Dec 2007 | INR | 70.7 | 74.7 | 70.25 | 72.9 | 72.9 | +1.9 (+2.68%) | 259,090 |
| 13 Dec 2007 | INR | 68 | 73.5 | 66.5 | 71 | 71 | +3.1 (+4.57%) | 252,734 |
| 12 Dec 2007 | INR | 65.8 | 70.3 | 64.1 | 67.9 | 67.9 | +2.85 (+4.38%) | 226,052 |
| 11 Dec 2007 | INR | 66 | 69 | 64.3 | 65.05 | 65.05 | +2.25 (+3.58%) | 301,151 |
| 10 Dec 2007 | INR | 61.5 | 63.8 | 59.55 | 62.8 | 62.8 | +3.9 (+6.62%) | 162,447 |
| 7 Dec 2007 | INR | 63 | 63 | 57.05 | 58.9 | 58.9 | -2.5 (-4.07%) | 180,160 |
| 6 Dec 2007 | INR | 66 | 66 | 59.3 | 61.4 | 61.4 | -1.6 (-2.54%) | 248,996 |
| 5 Dec 2007 | INR | 66 | 67.9 | 62.1 | 63 | 63 | -2 (-3.08%) | 527,146 |
| 4 Dec 2007 | INR | 59 | 65.9 | 58.2 | 65 | 65 | +7.4 (+12.85%) | 904,275 |
| 3 Dec 2007 | INR | 51.75 | 58.45 | 51.55 | 57.6 | 57.6 | +6.2 (+12.06%) | 937,793 |
| 30 Nov 2007 | INR | 51.6 | 57.4 | 48.6 | 51.4 | 51.4 | +1 (+1.98%) | 741,340 |
| 29 Nov 2007 | INR | 46.7 | 53 | 45.15 | 50.4 | 50.4 | +5.5 (+12.25%) | 781,447 |
| 28 Nov 2007 | INR | 44 | 47.25 | 43.5 | 44.9 | 44.9 | +1.55 (+3.58%) | 259,968 |
| 27 Nov 2007 | INR | 40 | 44.2 | 37.5 | 43.35 | 43.35 | +1.6 (+3.83%) | 113,038 |
| 26 Nov 2007 | INR | 42.4 | 43.35 | 41.5 | 41.75 | 41.75 | +1.75 (+4.38%) | 101,551 |
| 23 Nov 2007 | INR | 39 | 40 | 37.05 | 40 | 40 | +1.35 (+3.49%) | 28,833 |
| 22 Nov 2007 | INR | 37.05 | 39.9 | 36.55 | 38.65 | 38.65 | 0.0 (0.0%) | 52,315 |
| 21 Nov 2007 | INR | 43.95 | 43.95 | 38.1 | 38.65 | 38.65 | -2.65 (-6.42%) | 78,839 |
| 20 Nov 2007 | INR | 51.45 | 51.45 | 40.15 | 41.3 | 41.3 | -1.6 (-3.73%) | 252,094 |
| 19 Nov 2007 | INR | 40.5 | 44.45 | 39 | 42.9 | 42.9 | +3.9 (+10%) | 241,042 |
