| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2008 | INR | 15 | 15.35 | 14.26 | 14.65 | 2.93 | -0.1 (-0.68%) | 11,782 |
| 31 Jan 2008 | INR | 13.65 | 15.05 | 13.65 | 14.75 | 2.95 | +0.45 (+3.15%) | 8,177 |
| 30 Jan 2008 | INR | 14.35 | 14.5 | 14.25 | 14.3 | 2.86 | -0.2 (-1.38%) | 3,130 |
| 29 Jan 2008 | INR | 15.25 | 15.3 | 14.5 | 14.5 | 2.9 | 0.0 (0.0%) | 3,380 |
| 28 Jan 2008 | INR | 15.15 | 15.2 | 14.4 | 14.5 | 2.9 | -1 (-6.45%) | 9,082 |
| 25 Jan 2008 | INR | 15.05 | 15.5 | 14.8 | 15.5 | 3.1 | -0.05 (-0.32%) | 11,875 |
| 24 Jan 2008 | INR | 14.85 | 15.6 | 14.85 | 15.55 | 3.11 | +0.65 (+4.36%) | 14,708 |
| 23 Jan 2008 | INR | 15 | 15 | 14.9 | 14.9 | 2.98 | -0.75 (-4.79%) | 9,826 |
| 22 Jan 2008 | INR | 15.65 | 15.7 | 15.65 | 15.65 | 3.13 | -1.35 (-7.94%) | 12,650 |
| 21 Jan 2008 | INR | 16.9 | 17 | 15.45 | 17 | 3.4 | +0.75 (+4.62%) | 22,511 |
| 18 Jan 2008 | INR | 16.2 | 16.8 | 16.1 | 16.25 | 3.25 | -0.5 (-2.99%) | 15,440 |
| 17 Jan 2008 | INR | 16.7 | 17.25 | 16.2 | 16.75 | 3.35 | -1.15 (-6.42%) | 9,462 |
| 16 Jan 2008 | INR | 17.1 | 18 | 16.95 | 17.9 | 3.58 | +0.35 (+1.99%) | 10,881 |
| 15 Jan 2008 | INR | 17.7 | 17.95 | 17.4 | 17.55 | 3.51 | +0.2 (+1.15%) | 7,912 |
| 14 Jan 2008 | INR | 16.6 | 17.45 | 16.6 | 17.35 | 3.47 | +0.35 (+2.06%) | 6,017 |
| 11 Jan 2008 | INR | 17.8 | 17.8 | 16.35 | 17 | 3.4 | -0.1 (-0.58%) | 10,386 |
| 10 Jan 2008 | INR | 16.9 | 18.3 | 16.9 | 17.1 | 3.42 | -0.65 (-3.66%) | 19,198 |
| 9 Jan 2008 | INR | 18 | 18.5 | 17.75 | 17.75 | 3.55 | -1.15 (-6.08%) | 21,491 |
| 8 Jan 2008 | INR | 20 | 20 | 18.35 | 18.9 | 3.78 | -0.4 (-2.07%) | 27,045 |
| 7 Jan 2008 | INR | 20.3 | 20.3 | 19.05 | 19.3 | 3.86 | -1 (-4.93%) | 30,721 |
| 4 Jan 2008 | INR | 20.8 | 20.9 | 19.55 | 20.3 | 4.06 | -0.25 (-1.22%) | 45,401 |
| 3 Jan 2008 | INR | 22.5 | 22.65 | 20.55 | 20.55 | 4.11 | -1.05 (-4.86%) | 65,389 |
| 2 Jan 2008 | INR | 19.75 | 21.75 | 19.75 | 21.6 | 4.32 | +0.9 (+4.35%) | 53,753 |
| 1 Jan 2008 | INR | 20.85 | 21.1 | 20 | 20.7 | 4.14 | +0.58 (+2.88%) | 46,217 |
| 31 Dec 2007 | INR | 19.5 | 20.12 | 19.25 | 20.12 | 4.024 | +0.95 (+4.96%) | 28,809 |
| 28 Dec 2007 | INR | 19 | 19.27 | 18 | 19.17 | 3.834 | +0.81 (+4.41%) | 25,673 |
| 27 Dec 2007 | INR | 17.05 | 18.36 | 17 | 18.36 | 3.672 | +0.86 (+4.91%) | 21,678 |
| 26 Dec 2007 | INR | 17.5 | 17.84 | 16.55 | 17.5 | 3.5 | +0.5 (+2.94%) | 40,094 |
| 24 Dec 2007 | INR | 17.79 | 17.79 | 16.31 | 17 | 3.4 | -0.01 (-0.06%) | 23,882 |
| 20 Dec 2007 | INR | 18.5 | 18.65 | 17 | 17.01 | 3.402 | -0.99 (-5.50%) | 18,593 |
