| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 29.65 | 29.65 | 29.65 | 29.65 | 26.9545 | +1.4 (+4.96%) | 70,133 |
| 2 Jan 2008 | INR | 28.25 | 28.25 | 28.25 | 28.25 | 25.6818 | +1.3 (+4.82%) | 43,625 |
| 1 Jan 2008 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 24.5 | +1.25 (+4.86%) | 15,828 |
| 31 Dec 2007 | INR | 25.7 | 25.7 | 25.7 | 25.7 | 23.3636 | +1.2 (+4.90%) | 21,556 |
| 28 Dec 2007 | INR | 23.1 | 24.5 | 23.1 | 24.5 | 22.2727 | +1.15 (+4.93%) | 209,673 |
| 27 Dec 2007 | INR | 23.8 | 24.2 | 22.6 | 23.35 | 21.2273 | +0.2 (+0.86%) | 161,707 |
| 26 Dec 2007 | INR | 23.8 | 23.9 | 22.75 | 23.15 | 21.0455 | +0.1 (+0.43%) | 164,062 |
| 24 Dec 2007 | INR | 23.6 | 23.8 | 22.95 | 23.05 | 20.9545 | +0.2 (+0.88%) | 216,447 |
| 20 Dec 2007 | INR | 23 | 23 | 21.55 | 22.85 | 20.7727 | +1.1 (+5.06%) | 144,973 |
| 19 Dec 2007 | INR | 23.65 | 23.65 | 21.45 | 21.75 | 19.7727 | -0.8 (-3.55%) | 194,562 |
| 18 Dec 2007 | INR | 21.05 | 22.55 | 20.5 | 22.55 | 20.5 | -0.2 (-0.88%) | 174,242 |
| 17 Dec 2007 | INR | 22.75 | 22.75 | 20.65 | 22.75 | 20.6818 | +1.05 (+4.84%) | 220,696 |
| 14 Dec 2007 | INR | 21.7 | 21.7 | 21.7 | 21.7 | 19.7273 | +1 (+4.83%) | 101,239 |
| 13 Dec 2007 | INR | 20.5 | 20.7 | 20.5 | 20.7 | 18.8182 | +0.95 (+4.81%) | 26,755 |
| 12 Dec 2007 | INR | 19 | 19.75 | 19 | 19.75 | 17.9545 | +0.9 (+4.77%) | 60,650 |
| 11 Dec 2007 | INR | 18.2 | 18.95 | 18.2 | 18.85 | 17.1364 | +0.7 (+3.86%) | 31,599 |
| 10 Dec 2007 | INR | 18.45 | 18.5 | 17.4 | 18.15 | 16.5 | +0.2 (+1.11%) | 28,666 |
| 7 Dec 2007 | INR | 18 | 18.35 | 17.3 | 17.95 | 16.3182 | -0.05 (-0.28%) | 19,422 |
| 6 Dec 2007 | INR | 18.4 | 18.4 | 17.5 | 18 | 16.3636 | +0.3 (+1.69%) | 40,302 |
| 5 Dec 2007 | INR | 16.4 | 17.75 | 16.4 | 17.7 | 16.0909 | +0.7 (+4.12%) | 43,214 |
| 4 Dec 2007 | INR | 17.75 | 17.75 | 16.9 | 17 | 15.4545 | -0.2 (-1.16%) | 33,747 |
| 3 Dec 2007 | INR | 16.05 | 17.2 | 16.05 | 17.2 | 15.6364 | +0.8 (+4.88%) | 32,660 |
| 30 Nov 2007 | INR | 16.15 | 16.85 | 16.15 | 16.4 | 14.9091 | -0.4 (-2.38%) | 7,900 |
| 29 Nov 2007 | INR | 16 | 17 | 16 | 16.8 | 15.2727 | +0.3 (+1.82%) | 13,882 |
| 28 Nov 2007 | INR | 16.15 | 17 | 16.15 | 16.5 | 15 | 0.0 (0.0%) | 21,355 |
| 27 Nov 2007 | INR | 16.25 | 17.45 | 16.2 | 16.5 | 15 | -0.35 (-2.08%) | 19,759 |
| 26 Nov 2007 | INR | 16.3 | 17 | 16.3 | 16.85 | 15.3182 | +0.6 (+3.69%) | 11,699 |
| 23 Nov 2007 | INR | 15.95 | 16.8 | 15.95 | 16.25 | 14.7727 | +0.2 (+1.25%) | 5,534 |
| 22 Nov 2007 | INR | 17 | 17 | 15.8 | 16.05 | 14.5909 | -0.45 (-2.73%) | 16,650 |
| 21 Nov 2007 | INR | 17.9 | 18.2 | 16.5 | 16.5 | 15 | -1 (-5.71%) | 40,236 |
