| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | INR | 60.25 | 60.95 | 56.5 | 57.1 | 57.1 | -2.45 (-4.11%) | 2,656,834 |
| 3 Jan 2008 | INR | 61.4 | 61.95 | 59.1 | 59.55 | 59.55 | -2 (-3.25%) | 3,959,998 |
| 2 Jan 2008 | INR | 59 | 62.9 | 58.25 | 61.55 | 61.55 | +3.65 (+6.30%) | 11,252,064 |
| 1 Jan 2008 | INR | 53.9 | 58.6 | 53.9 | 57.9 | 57.9 | +4.1 (+7.62%) | 7,026,023 |
| 31 Dec 2007 | INR | 50.45 | 55.25 | 50.1 | 53.8 | 53.8 | +3.9 (+7.82%) | 6,280,324 |
| 28 Dec 2007 | INR | 48.4 | 50.25 | 48 | 49.9 | 49.9 | +1.5 (+3.10%) | 1,368,382 |
| 27 Dec 2007 | INR | 50.25 | 50.25 | 47.8 | 48.4 | 48.4 | -1.2 (-2.42%) | 843,607 |
| 26 Dec 2007 | INR | 49.95 | 50.4 | 49.2 | 49.6 | 49.6 | +0.35 (+0.71%) | 909,429 |
| 24 Dec 2007 | INR | 48.8 | 50.9 | 48.5 | 49.25 | 49.25 | +1.85 (+3.90%) | 879,607 |
| 20 Dec 2007 | INR | 49.8 | 50 | 47 | 47.4 | 47.4 | -1.7 (-3.46%) | 810,390 |
| 19 Dec 2007 | INR | 49.7 | 50.95 | 48.75 | 49.1 | 49.1 | +0.2 (+0.41%) | 1,135,052 |
| 18 Dec 2007 | INR | 48.55 | 50 | 47.45 | 48.9 | 48.9 | +0.4 (+0.82%) | 1,219,678 |
| 17 Dec 2007 | INR | 51.5 | 52.4 | 47.5 | 48.5 | 48.5 | -2.65 (-5.18%) | 2,001,724 |
| 14 Dec 2007 | INR | 51.9 | 52.5 | 51 | 51.15 | 51.15 | -0.15 (-0.29%) | 1,710,405 |
| 13 Dec 2007 | INR | 52.45 | 53 | 51 | 51.3 | 51.3 | -0.4 (-0.77%) | 1,865,232 |
| 12 Dec 2007 | INR | 51.5 | 53.9 | 50.5 | 51.7 | 51.7 | -0.6 (-1.15%) | 3,272,240 |
| 11 Dec 2007 | INR | 52.7 | 54 | 52 | 52.3 | 52.3 | +0.45 (+0.87%) | 3,399,561 |
| 10 Dec 2007 | INR | 51.55 | 53 | 49.8 | 51.85 | 51.85 | +1.15 (+2.27%) | 3,525,774 |
| 7 Dec 2007 | INR | 51.85 | 53 | 49.2 | 50.7 | 50.7 | +0.55 (+1.10%) | 5,425,117 |
| 6 Dec 2007 | INR | 45.8 | 52.25 | 45.8 | 50.15 | 50.15 | +5.25 (+11.69%) | 9,719,985 |
| 5 Dec 2007 | INR | 42.5 | 45.45 | 42.1 | 44.9 | 44.9 | +3.15 (+7.54%) | 2,658,674 |
| 4 Dec 2007 | INR | 40.8 | 43 | 40.8 | 41.75 | 41.75 | +0.3 (+0.72%) | 816,173 |
| 3 Dec 2007 | INR | 42.3 | 43.2 | 41 | 41.45 | 41.45 | -0.4 (-0.96%) | 742,519 |
| 30 Nov 2007 | INR | 43.45 | 43.9 | 41.7 | 41.85 | 41.85 | -1 (-2.33%) | 635,503 |
| 29 Nov 2007 | INR | 43.7 | 44 | 42.5 | 42.85 | 42.85 | +0.35 (+0.82%) | 787,613 |
| 28 Nov 2007 | INR | 43.1 | 44 | 42 | 42.5 | 42.5 | +0.7 (+1.67%) | 1,317,515 |
| 27 Nov 2007 | INR | 39 | 42.7 | 39 | 41.8 | 41.8 | +1.7 (+4.24%) | 1,379,457 |
| 26 Nov 2007 | INR | 40.4 | 41.5 | 40 | 40.1 | 40.1 | +0.6 (+1.52%) | 514,910 |
| 23 Nov 2007 | INR | 40.05 | 41.4 | 39.15 | 39.5 | 39.5 | 0.0 (0.0%) | 467,802 |
| 22 Nov 2007 | INR | 41.6 | 41.65 | 38.5 | 39.5 | 39.5 | -0.9 (-2.23%) | 605,456 |
