| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 66.95 | 66.95 | 64 | 66.95 | 44.6333 | +3.15 (+4.94%) | 495,717 |
| 7 Jan 2008 | INR | 63.8 | 63.8 | 63.8 | 63.8 | 42.5333 | +3 (+4.93%) | 55,202 |
| 4 Jan 2008 | INR | 60.8 | 60.8 | 60.8 | 60.8 | 40.5333 | +2.85 (+4.92%) | 23,871 |
| 3 Jan 2008 | INR | 57.95 | 57.95 | 57.95 | 57.95 | 38.6333 | +2.75 (+4.98%) | 37,176 |
| 2 Jan 2008 | INR | 55.2 | 55.2 | 55.2 | 55.2 | 36.8 | +2.6 (+4.94%) | 43,362 |
| 1 Jan 2008 | INR | 52.6 | 52.6 | 52.6 | 52.6 | 35.0667 | +2.5 (+4.99%) | 26,803 |
| 31 Dec 2007 | INR | 50.1 | 50.1 | 50.1 | 50.1 | 33.4 | +2.35 (+4.92%) | 14,962 |
| 28 Dec 2007 | INR | 46.5 | 47.75 | 44.55 | 47.75 | 31.8333 | +2.25 (+4.95%) | 39,526 |
| 27 Dec 2007 | INR | 46.7 | 46.7 | 44.55 | 45.5 | 30.3333 | +1 (+2.25%) | 31,259 |
| 26 Dec 2007 | INR | 41.5 | 44.5 | 41.5 | 44.5 | 29.6667 | +2.1 (+4.95%) | 16,036 |
| 24 Dec 2007 | INR | 43 | 43.35 | 42.2 | 42.4 | 28.2667 | -0.45 (-1.05%) | 9,042 |
| 20 Dec 2007 | INR | 45 | 45 | 41 | 42.85 | 28.5667 | -0.15 (-0.35%) | 30,664 |
| 19 Dec 2007 | INR | 45 | 46.5 | 42.75 | 43 | 28.6667 | -2 (-4.44%) | 29,376 |
| 18 Dec 2007 | INR | 44 | 46.5 | 43.4 | 45 | 30 | -0.65 (-1.42%) | 29,560 |
| 17 Dec 2007 | INR | 48 | 49.65 | 45.3 | 45.65 | 30.4333 | -2 (-4.20%) | 41,616 |
| 14 Dec 2007 | INR | 44.05 | 47.65 | 44 | 47.65 | 31.7667 | +2.25 (+4.96%) | 40,891 |
| 13 Dec 2007 | INR | 46.1 | 47.9 | 45 | 45.4 | 30.2667 | +0.35 (+0.78%) | 39,622 |
| 12 Dec 2007 | INR | 46.75 | 47 | 44.25 | 45.05 | 30.0333 | -0.3 (-0.66%) | 54,932 |
| 11 Dec 2007 | INR | 45.3 | 45.35 | 44.7 | 45.35 | 30.2333 | +2.15 (+4.98%) | 53,025 |
| 10 Dec 2007 | INR | 43.2 | 43.2 | 43.15 | 43.2 | 28.8 | +1.55 (+3.72%) | 9,697 |
| 7 Dec 2007 | INR | 42 | 42.5 | 39.9 | 41.65 | 27.7667 | -0.3 (-0.72%) | 18,119 |
| 6 Dec 2007 | INR | 43.5 | 43.7 | 41.6 | 41.95 | 27.9667 | +0.3 (+0.72%) | 35,386 |
| 5 Dec 2007 | INR | 40 | 41.65 | 39.6 | 41.65 | 27.7667 | +1.95 (+4.91%) | 35,244 |
| 4 Dec 2007 | INR | 39.85 | 40.4 | 38.55 | 39.7 | 26.4667 | +0.5 (+1.28%) | 18,868 |
| 3 Dec 2007 | INR | 38.95 | 40 | 38.8 | 39.2 | 26.1333 | +0.7 (+1.82%) | 13,512 |
| 30 Nov 2007 | INR | 39 | 40 | 38.5 | 38.5 | 25.6667 | 0.0 (0.0%) | 19,265 |
| 29 Nov 2007 | INR | 37.8 | 39.55 | 37.5 | 38.5 | 25.6667 | +0.45 (+1.18%) | 11,256 |
| 28 Nov 2007 | INR | 37.8 | 39.45 | 37.8 | 38.05 | 25.3667 | -0.4 (-1.04%) | 14,029 |
| 27 Nov 2007 | INR | 38 | 39.75 | 38 | 38.45 | 25.6333 | -0.1 (-0.26%) | 7,142 |
| 26 Nov 2007 | INR | 38 | 39.5 | 38 | 38.55 | 25.7 | -0.2 (-0.52%) | 6,790 |
