| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 52 | 53 | 48 | 48.6 | 48.6 | -2.6 (-5.08%) | 146,332 |
| 7 Jan 2008 | INR | 51.7 | 53.3 | 50.75 | 51.2 | 51.2 | -0.2 (-0.39%) | 191,150 |
| 4 Jan 2008 | INR | 54 | 55 | 50.75 | 51.4 | 51.4 | -2.5 (-4.64%) | 206,373 |
| 3 Jan 2008 | INR | 54.9 | 55.5 | 53.5 | 53.9 | 53.9 | -0.9 (-1.64%) | 226,275 |
| 2 Jan 2008 | INR | 57.8 | 57.8 | 52.7 | 54.8 | 54.8 | -0.95 (-1.70%) | 366,229 |
| 1 Jan 2008 | INR | 56 | 57.45 | 55 | 55.75 | 55.75 | +1.15 (+2.11%) | 523,796 |
| 31 Dec 2007 | INR | 52 | 56.9 | 50.4 | 54.6 | 54.6 | +4.9 (+9.86%) | 892,440 |
| 28 Dec 2007 | INR | 47.5 | 51.5 | 46.5 | 49.7 | 49.7 | +1.85 (+3.87%) | 617,447 |
| 27 Dec 2007 | INR | 48 | 48.8 | 47.5 | 47.85 | 47.85 | +0.3 (+0.63%) | 225,087 |
| 26 Dec 2007 | INR | 46 | 47.9 | 45.35 | 47.55 | 47.55 | +2.95 (+6.61%) | 303,746 |
| 24 Dec 2007 | INR | 45 | 46.7 | 43.2 | 44.6 | 44.6 | 0.0 (0.0%) | 604,331 |
| 20 Dec 2007 | INR | 47 | 47.8 | 44.25 | 44.6 | 44.6 | -1.4 (-3.04%) | 181,440 |
| 19 Dec 2007 | INR | 45.9 | 48.75 | 45.05 | 46 | 46 | +2.2 (+5.02%) | 328,246 |
| 18 Dec 2007 | INR | 44.5 | 46.5 | 43.5 | 43.8 | 43.8 | -1.85 (-4.05%) | 113,849 |
| 17 Dec 2007 | INR | 49.5 | 50 | 45 | 45.65 | 45.65 | -2.8 (-5.78%) | 280,267 |
| 14 Dec 2007 | INR | 49.5 | 50.1 | 48.1 | 48.45 | 48.45 | -0.35 (-0.72%) | 293,981 |
| 13 Dec 2007 | INR | 49.75 | 51.3 | 48.3 | 48.8 | 48.8 | -0.25 (-0.51%) | 694,586 |
| 12 Dec 2007 | INR | 45.5 | 51 | 45.5 | 49.05 | 49.05 | +3 (+6.51%) | 827,099 |
| 11 Dec 2007 | INR | 48.3 | 54 | 45.4 | 46.05 | 46.05 | -1.05 (-2.23%) | 2,103,289 |
| 10 Dec 2007 | INR | 42.1 | 49.65 | 42.1 | 47.1 | 47.1 | +5.7 (+13.77%) | 1,160,926 |
| 7 Dec 2007 | INR | 42.85 | 42.85 | 40.8 | 41.4 | 41.4 | -0.2 (-0.48%) | 48,681 |
| 6 Dec 2007 | INR | 41.45 | 43.4 | 41 | 41.6 | 41.6 | +0.75 (+1.84%) | 117,331 |
| 5 Dec 2007 | INR | 39.5 | 41.9 | 38.75 | 40.85 | 40.85 | +1.75 (+4.48%) | 42,601 |
| 4 Dec 2007 | INR | 38.9 | 40.3 | 38.55 | 39.1 | 39.1 | +0.45 (+1.16%) | 33,087 |
| 3 Dec 2007 | INR | 38.95 | 39.25 | 38.45 | 38.65 | 38.65 | +0.15 (+0.39%) | 14,630 |
| 30 Nov 2007 | INR | 39.15 | 39.2 | 38.1 | 38.5 | 38.5 | -0.4 (-1.03%) | 16,193 |
| 29 Nov 2007 | INR | 38.25 | 39.1 | 38.15 | 38.9 | 38.9 | +0.5 (+1.30%) | 79,134 |
| 28 Nov 2007 | INR | 38 | 39.25 | 37.65 | 38.4 | 38.4 | +0.35 (+0.92%) | 21,860 |
| 27 Nov 2007 | INR | 38.3 | 39.1 | 37.85 | 38.05 | 38.05 | -0.6 (-1.55%) | 23,262 |
| 26 Nov 2007 | INR | 40.2 | 40.5 | 38 | 38.65 | 38.65 | -1.05 (-2.64%) | 41,862 |
