| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2008 | INR | 17.45 | 17.45 | 16.35 | 16.4 | 41 | -0.25 (-1.50%) | 74,718 |
| 6 Feb 2008 | INR | 16.65 | 16.65 | 15.3 | 16.65 | 41.625 | +0.75 (+4.72%) | 74,375 |
| 5 Feb 2008 | INR | 15.9 | 15.9 | 15.65 | 15.9 | 39.75 | +0.75 (+4.95%) | 106,106 |
| 4 Feb 2008 | INR | 14.9 | 15.15 | 14.55 | 15.15 | 37.875 | +0.7 (+4.84%) | 45,300 |
| 1 Feb 2008 | INR | 14.65 | 15.45 | 14.45 | 14.45 | 36.125 | -0.75 (-4.93%) | 41,504 |
| 31 Jan 2008 | INR | 15 | 15.65 | 14.75 | 15.2 | 38 | +0.1 (+0.66%) | 25,533 |
| 30 Jan 2008 | INR | 15.5 | 15.8 | 14.85 | 15.1 | 37.75 | +0.05 (+0.33%) | 51,052 |
| 29 Jan 2008 | INR | 15.7 | 15.7 | 14.95 | 15.05 | 37.625 | +0.05 (+0.33%) | 75,461 |
| 28 Jan 2008 | INR | 14.65 | 15.85 | 14.65 | 15 | 37.5 | -0.4 (-2.60%) | 63,782 |
| 25 Jan 2008 | INR | 15.5 | 15.95 | 15.4 | 15.4 | 38.5 | -0.8 (-4.94%) | 30,447 |
| 24 Jan 2008 | INR | 16.25 | 17 | 16.2 | 16.2 | 40.5 | -0.85 (-4.99%) | 37,135 |
| 23 Jan 2008 | INR | 17.05 | 17.9 | 17.05 | 17.05 | 42.625 | -0.85 (-4.75%) | 18,960 |
| 22 Jan 2008 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 44.75 | -0.9 (-4.79%) | 2,890 |
| 21 Jan 2008 | INR | 18.95 | 18.95 | 18.8 | 18.8 | 47 | -0.95 (-4.81%) | 32,523 |
| 18 Jan 2008 | INR | 20.75 | 20.9 | 19.75 | 19.75 | 49.375 | -1 (-4.82%) | 101,748 |
| 17 Jan 2008 | INR | 20 | 20.75 | 19.2 | 20.75 | 51.875 | +0.95 (+4.80%) | 89,281 |
| 16 Jan 2008 | INR | 19.75 | 20.9 | 19.75 | 19.8 | 49.5 | -0.95 (-4.58%) | 147,790 |
| 15 Jan 2008 | INR | 22.1 | 22.7 | 20.6 | 20.75 | 51.875 | -1.1 (-5.03%) | 212,753 |
| 14 Jan 2008 | INR | 20 | 21.85 | 19.85 | 21.85 | 54.625 | +1 (+4.80%) | 165,533 |
| 11 Jan 2008 | INR | 20.85 | 21 | 20.85 | 20.85 | 52.125 | -1.05 (-4.79%) | 49,946 |
| 10 Jan 2008 | INR | 24 | 24 | 21.9 | 21.9 | 54.75 | -1.1 (-4.78%) | 151,441 |
| 9 Jan 2008 | INR | 23 | 23 | 23 | 23 | 57.5 | -1.2 (-4.96%) | 23,419 |
| 8 Jan 2008 | INR | 26.6 | 26.7 | 24.2 | 24.2 | 60.5 | -1.25 (-4.91%) | 77,008 |
| 7 Jan 2008 | INR | 26.1 | 27.5 | 25.2 | 25.45 | 63.625 | -0.9 (-3.42%) | 230,335 |
| 4 Jan 2008 | INR | 27.5 | 28.5 | 26.25 | 26.35 | 65.875 | -1.25 (-4.53%) | 282,270 |
| 3 Jan 2008 | INR | 27.5 | 28.3 | 27.05 | 27.6 | 69 | +0.05 (+0.18%) | 415,717 |
| 2 Jan 2008 | INR | 28 | 28 | 25.5 | 27.55 | 68.875 | +0.85 (+3.18%) | 609,083 |
| 1 Jan 2008 | INR | 26.45 | 26.7 | 25 | 26.7 | 66.75 | +2.4 (+9.88%) | 367,034 |
| 31 Dec 2007 | INR | 22.9 | 24.3 | 22.9 | 24.3 | 60.75 | +2.2 (+9.95%) | 206,062 |
| 28 Dec 2007 | INR | 22.5 | 22.75 | 21.6 | 22.1 | 55.25 | -0.45 (-2.00%) | 161,762 |
