| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 22.65 | 23.65 | 22.65 | 22.65 | 22.6408 | -1.15 (-4.83%) | 165,052 |
| 9 Jan 2008 | INR | 24 | 24 | 23.8 | 23.8 | 23.7903 | -1.25 (-4.99%) | 24,953 |
| 8 Jan 2008 | INR | 27.5 | 27.5 | 25.05 | 25.05 | 25.0398 | -1.3 (-4.93%) | 94,703 |
| 7 Jan 2008 | INR | 27 | 27.6 | 26.35 | 26.35 | 26.3393 | -0.8 (-2.95%) | 185,022 |
| 4 Jan 2008 | INR | 29.45 | 29.45 | 27.15 | 27.15 | 27.139 | -1.35 (-4.74%) | 356,868 |
| 3 Jan 2008 | INR | 28.2 | 29 | 27 | 28.5 | 28.4884 | +0.25 (+0.88%) | 388,852 |
| 2 Jan 2008 | INR | 28.5 | 28.5 | 25.75 | 28.25 | 28.2385 | +1.15 (+4.24%) | 602,249 |
| 1 Jan 2008 | INR | 27.1 | 27.1 | 26.85 | 27.1 | 27.089 | +1.3 (+5.04%) | 123,684 |
| 31 Dec 2007 | INR | 25.8 | 25.8 | 25 | 25.8 | 25.7895 | +1.25 (+5.09%) | 100,239 |
| 28 Dec 2007 | INR | 23.1 | 24.55 | 23.1 | 24.55 | 24.54 | +0.95 (+4.03%) | 108,586 |
| 27 Dec 2007 | INR | 23.5 | 23.75 | 22.85 | 23.6 | 23.5904 | +0.7 (+3.06%) | 153,725 |
| 26 Dec 2007 | INR | 22.5 | 22.9 | 21.1 | 22.9 | 22.8907 | +0.85 (+3.85%) | 126,590 |
| 24 Dec 2007 | INR | 22.5 | 23.35 | 21.65 | 22.05 | 22.041 | -0.05 (-0.23%) | 102,014 |
| 20 Dec 2007 | INR | 23.3 | 23.35 | 22.05 | 22.1 | 22.091 | -0.5 (-2.21%) | 100,014 |
| 19 Dec 2007 | INR | 23.15 | 23.8 | 22 | 22.6 | 22.5908 | -0.05 (-0.22%) | 133,897 |
| 18 Dec 2007 | INR | 23.15 | 23.25 | 22.45 | 22.65 | 22.6408 | -0.95 (-4.03%) | 180,874 |
| 17 Dec 2007 | INR | 24.8 | 25.75 | 23.6 | 23.6 | 23.5904 | -1 (-4.07%) | 353,205 |
| 14 Dec 2007 | INR | 25 | 25.5 | 24.6 | 24.6 | 24.59 | +0.1 (+0.41%) | 441,685 |
| 13 Dec 2007 | INR | 24 | 25.4 | 23.35 | 24.5 | 24.49 | +0.95 (+4.03%) | 888,988 |
| 12 Dec 2007 | INR | 21.5 | 23.55 | 20.5 | 23.55 | 23.5404 | +2 (+9.28%) | 616,596 |
| 11 Dec 2007 | INR | 21.75 | 21.9 | 21 | 21.55 | 21.5412 | +0.55 (+2.62%) | 250,837 |
| 10 Dec 2007 | INR | 21.1 | 21.25 | 19.6 | 21 | 20.9915 | +0.05 (+0.24%) | 172,600 |
| 7 Dec 2007 | INR | 21.9 | 21.95 | 20.2 | 20.95 | 20.9415 | -0.05 (-0.24%) | 326,904 |
| 6 Dec 2007 | INR | 20.9 | 21.5 | 20.1 | 21 | 20.9915 | +1.2 (+6.06%) | 463,040 |
| 5 Dec 2007 | INR | 19.5 | 20 | 19.25 | 19.8 | 19.7919 | +0.9 (+4.76%) | 221,647 |
| 4 Dec 2007 | INR | 17.95 | 19.2 | 17.95 | 18.9 | 18.8923 | +1.2 (+6.78%) | 186,690 |
| 3 Dec 2007 | INR | 17.8 | 18.25 | 17.2 | 17.7 | 17.6928 | +0.8 (+4.73%) | 91,801 |
| 30 Nov 2007 | INR | 17.5 | 17.55 | 16.8 | 16.9 | 16.8931 | -0.35 (-2.03%) | 56,068 |
| 29 Nov 2007 | INR | 17.5 | 18 | 17 | 17.25 | 17.243 | -0.1 (-0.58%) | 48,667 |
| 28 Nov 2007 | INR | 18 | 18.3 | 17.35 | 17.35 | 17.3429 | -0.7 (-3.88%) | 49,950 |
