| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 62.1 | 62.5 | 52.55 | 54.2 | 54.2 | -7.5 (-12.16%) | 146,446 |
| 7 Jan 2008 | INR | 64.1 | 66 | 61.25 | 61.7 | 61.7 | -3.2 (-4.93%) | 147,513 |
| 4 Jan 2008 | INR | 67.2 | 72.5 | 64 | 64.9 | 64.9 | -1.4 (-2.11%) | 979,789 |
| 3 Jan 2008 | INR | 55.8 | 67.5 | 55 | 66.3 | 66.3 | +9.25 (+16.21%) | 1,055,427 |
| 2 Jan 2008 | INR | 58.2 | 58.2 | 53.5 | 57.05 | 57.05 | +0.25 (+0.44%) | 148,604 |
| 1 Jan 2008 | INR | 56.8 | 59.4 | 55.8 | 56.8 | 56.8 | +0.7 (+1.25%) | 260,913 |
| 31 Dec 2007 | INR | 54.45 | 57 | 52.5 | 56.1 | 56.1 | +4 (+7.68%) | 279,300 |
| 28 Dec 2007 | INR | 52.7 | 52.95 | 49.7 | 52.1 | 52.1 | +0.8 (+1.56%) | 98,312 |
| 27 Dec 2007 | INR | 50.5 | 52.85 | 49.5 | 51.3 | 51.3 | +2.05 (+4.16%) | 185,807 |
| 26 Dec 2007 | INR | 49.8 | 49.8 | 48.1 | 49.25 | 49.25 | +0.45 (+0.92%) | 51,944 |
| 24 Dec 2007 | INR | 51 | 52 | 47.5 | 48.8 | 48.8 | +0.8 (+1.67%) | 63,411 |
| 20 Dec 2007 | INR | 50.9 | 52.4 | 47.5 | 48 | 48 | -2.85 (-5.60%) | 84,459 |
| 19 Dec 2007 | INR | 50 | 53.45 | 49.35 | 50.85 | 50.85 | +2.5 (+5.17%) | 176,598 |
| 18 Dec 2007 | INR | 49.5 | 52.8 | 48 | 48.35 | 48.35 | -0.4 (-0.82%) | 126,655 |
| 17 Dec 2007 | INR | 49 | 55 | 48 | 48.75 | 48.75 | +1.8 (+3.83%) | 433,534 |
| 14 Dec 2007 | INR | 45.45 | 49 | 44.2 | 46.95 | 46.95 | +2.45 (+5.51%) | 178,016 |
| 13 Dec 2007 | INR | 44.45 | 45.9 | 43.85 | 44.5 | 44.5 | +1.4 (+3.25%) | 107,907 |
| 12 Dec 2007 | INR | 42.05 | 44.3 | 42.05 | 43.1 | 43.1 | -0.15 (-0.35%) | 46,904 |
| 11 Dec 2007 | INR | 43.6 | 44.95 | 43 | 43.25 | 43.25 | +0.5 (+1.17%) | 56,894 |
| 10 Dec 2007 | INR | 42.5 | 44.9 | 42 | 42.75 | 42.75 | +0.35 (+0.83%) | 36,865 |
| 7 Dec 2007 | INR | 45 | 45.5 | 42 | 42.4 | 42.4 | -1.05 (-2.42%) | 51,756 |
| 6 Dec 2007 | INR | 50.5 | 50.5 | 43 | 43.45 | 43.45 | -1.9 (-4.19%) | 128,298 |
| 5 Dec 2007 | INR | 39.5 | 47 | 38.6 | 45.35 | 45.35 | +5.1 (+12.67%) | 263,172 |
| 4 Dec 2007 | INR | 43 | 43 | 38.05 | 40.25 | 40.25 | +1.9 (+4.95%) | 95,869 |
| 3 Dec 2007 | INR | 36.9 | 38.8 | 36 | 38.35 | 38.35 | +2.25 (+6.23%) | 46,306 |
| 30 Nov 2007 | INR | 36.2 | 37.5 | 35.9 | 36.1 | 36.1 | -0.25 (-0.69%) | 28,900 |
| 29 Nov 2007 | INR | 37.4 | 37.55 | 36.1 | 36.35 | 36.35 | +0.25 (+0.69%) | 33,392 |
| 28 Nov 2007 | INR | 37.65 | 37.65 | 35.1 | 36.1 | 36.1 | -0.7 (-1.90%) | 23,675 |
| 27 Nov 2007 | INR | 36.1 | 38 | 36.1 | 36.8 | 36.8 | -0.45 (-1.21%) | 13,562 |
| 26 Nov 2007 | INR | 37.4 | 37.95 | 36.7 | 37.25 | 37.25 | +0.6 (+1.64%) | 17,334 |
