| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2008 | INR | 43.05 | 44.9 | 42.5 | 44.75 | 44.75 | +2.25 (+5.29%) | 71,704 |
| 11 Jan 2008 | INR | 43.2 | 44.25 | 42 | 42.5 | 42.5 | -2.4 (-5.35%) | 107,457 |
| 10 Jan 2008 | INR | 47.5 | 47.5 | 43.1 | 44.9 | 44.9 | -2.1 (-4.47%) | 114,180 |
| 9 Jan 2008 | INR | 49.6 | 49.6 | 46.05 | 47 | 47 | -1.25 (-2.59%) | 87,248 |
| 8 Jan 2008 | INR | 50 | 53.2 | 48 | 48.25 | 48.25 | -2.6 (-5.11%) | 125,620 |
| 7 Jan 2008 | INR | 55 | 55 | 50 | 50.85 | 50.85 | -1.1 (-2.12%) | 169,867 |
| 4 Jan 2008 | INR | 54.7 | 54.95 | 51.25 | 51.95 | 51.95 | -1.85 (-3.44%) | 167,550 |
| 3 Jan 2008 | INR | 55 | 55 | 53.55 | 53.8 | 53.8 | -1.9 (-3.41%) | 195,927 |
| 2 Jan 2008 | INR | 56.75 | 56.9 | 53 | 55.7 | 55.7 | -0.3 (-0.54%) | 501,199 |
| 1 Jan 2008 | INR | 58 | 58 | 54.6 | 56 | 56 | +2.15 (+3.99%) | 474,495 |
| 31 Dec 2007 | INR | 57.9 | 57.9 | 50.3 | 53.85 | 53.85 | +4.85 (+9.90%) | 974,123 |
| 28 Dec 2007 | INR | 47 | 50.7 | 46.75 | 49 | 49 | +1.4 (+2.94%) | 421,956 |
| 27 Dec 2007 | INR | 48 | 52 | 47.5 | 47.6 | 47.6 | -0.25 (-0.52%) | 231,020 |
| 26 Dec 2007 | INR | 45.9 | 47.95 | 45.5 | 47.85 | 47.85 | +3.65 (+8.26%) | 334,043 |
| 24 Dec 2007 | INR | 46.95 | 47 | 43.2 | 44.2 | 44.2 | -0.8 (-1.78%) | 493,730 |
| 20 Dec 2007 | INR | 45.65 | 47 | 44.35 | 45 | 45 | -0.6 (-1.32%) | 95,315 |
| 19 Dec 2007 | INR | 46.25 | 48 | 45.2 | 45.6 | 45.6 | +1.1 (+2.47%) | 300,144 |
| 18 Dec 2007 | INR | 46 | 46.5 | 43.5 | 44.5 | 44.5 | -1.05 (-2.31%) | 156,417 |
| 17 Dec 2007 | INR | 49.4 | 49.9 | 44.8 | 45.55 | 45.55 | -2.9 (-5.99%) | 340,754 |
| 14 Dec 2007 | INR | 49.6 | 49.95 | 48.05 | 48.45 | 48.45 | -0.8 (-1.62%) | 320,889 |
| 13 Dec 2007 | INR | 50 | 51.25 | 48.4 | 49.25 | 49.25 | -0.6 (-1.20%) | 804,194 |
| 12 Dec 2007 | INR | 52 | 52 | 44 | 49.85 | 49.85 | +4.2 (+9.20%) | 908,324 |
| 11 Dec 2007 | INR | 48.5 | 52 | 45.25 | 45.65 | 45.65 | -1.45 (-3.08%) | 1,966,174 |
| 10 Dec 2007 | INR | 42.5 | 49.6 | 42.5 | 47.1 | 47.1 | +5.75 (+13.91%) | 1,413,781 |
| 7 Dec 2007 | INR | 42.5 | 42.5 | 40.5 | 41.35 | 41.35 | -0.05 (-0.12%) | 35,720 |
| 6 Dec 2007 | INR | 42 | 43 | 40.7 | 41.4 | 41.4 | +0.65 (+1.60%) | 88,331 |
| 5 Dec 2007 | INR | 39.95 | 41.5 | 38.85 | 40.75 | 40.75 | +1.75 (+4.49%) | 57,835 |
| 4 Dec 2007 | INR | 38.3 | 40.2 | 38.3 | 39 | 39 | +0.35 (+0.91%) | 43,920 |
| 3 Dec 2007 | INR | 37.5 | 39.3 | 37.5 | 38.65 | 38.65 | +0.65 (+1.71%) | 32,977 |
| 30 Nov 2007 | INR | 38.8 | 39 | 37.75 | 38 | 38 | -0.4 (-1.04%) | 17,484 |
