| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2008 | INR | 15.15 | 15.5 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 85,932 |
| 23 Jan 2008 | INR | 15.5 | 16.3 | 14.75 | 15 | 15 | -0.5 (-3.23%) | 194,834 |
| 22 Jan 2008 | INR | 15.65 | 15.65 | 15.5 | 15.5 | 15.5 | -1.7 (-9.88%) | 62,135 |
| 21 Jan 2008 | INR | 18.5 | 18.5 | 17.2 | 17.2 | 17.2 | -1.9 (-9.95%) | 160,102 |
| 18 Jan 2008 | INR | 20.55 | 20.7 | 18.85 | 19.1 | 19.1 | -1.65 (-7.95%) | 252,895 |
| 17 Jan 2008 | INR | 20.15 | 21.4 | 19.05 | 20.75 | 20.75 | +1.1 (+5.60%) | 307,854 |
| 16 Jan 2008 | INR | 21 | 21 | 18.75 | 19.65 | 19.65 | -1.15 (-5.53%) | 297,400 |
| 15 Jan 2008 | INR | 22.5 | 22.5 | 20.55 | 20.8 | 20.8 | -0.15 (-0.72%) | 216,712 |
| 14 Jan 2008 | INR | 20 | 21.65 | 19.65 | 20.95 | 20.95 | +0.55 (+2.70%) | 280,058 |
| 11 Jan 2008 | INR | 19.1 | 21.5 | 18.15 | 20.4 | 20.4 | +0.45 (+2.26%) | 415,876 |
| 10 Jan 2008 | INR | 21.7 | 22.5 | 19.7 | 19.95 | 19.95 | -1.9 (-8.70%) | 305,259 |
| 9 Jan 2008 | INR | 21.55 | 22.7 | 21.05 | 21.85 | 21.85 | -1.25 (-5.41%) | 354,847 |
| 8 Jan 2008 | INR | 27.25 | 27.5 | 23.05 | 23.1 | 23.1 | -2.5 (-9.77%) | 686,927 |
| 7 Jan 2008 | INR | 23.4 | 25.6 | 22.75 | 25.6 | 25.6 | +2.35 (+10.11%) | 1,069,766 |
| 4 Jan 2008 | INR | 25.1 | 25.9 | 22.75 | 23.25 | 23.25 | -2 (-7.92%) | 622,189 |
| 3 Jan 2008 | INR | 26.8 | 26.85 | 24.9 | 25.25 | 25.25 | -1.25 (-4.72%) | 570,484 |
| 2 Jan 2008 | INR | 27.4 | 27.55 | 24.5 | 26.5 | 26.5 | -0.65 (-2.39%) | 1,272,404 |
| 1 Jan 2008 | INR | 29.15 | 29.15 | 25.5 | 27.15 | 27.15 | +0.65 (+2.45%) | 2,990,849 |
| 31 Dec 2007 | INR | 23 | 26.5 | 23 | 26.5 | 26.5 | +4.45 (+20.18%) | 3,939,100 |
| 28 Dec 2007 | INR | 18.5 | 22.05 | 18.4 | 22.05 | 22.05 | +3.7 (+20.16%) | 1,337,300 |
| 27 Dec 2007 | INR | 18.8 | 18.9 | 18 | 18.35 | 18.35 | 0.0 (0.0%) | 226,342 |
| 26 Dec 2007 | INR | 19 | 19 | 18 | 18.35 | 18.35 | +0.3 (+1.66%) | 133,975 |
| 24 Dec 2007 | INR | 19 | 19 | 17.85 | 18.05 | 18.05 | +0.05 (+0.28%) | 145,861 |
| 20 Dec 2007 | INR | 19.35 | 19.4 | 17.6 | 18 | 18 | -0.85 (-4.51%) | 149,200 |
| 19 Dec 2007 | INR | 19.9 | 19.9 | 18.4 | 18.85 | 18.85 | +0.55 (+3.01%) | 186,907 |
| 18 Dec 2007 | INR | 18.5 | 19 | 17.3 | 18.3 | 18.3 | +0.15 (+0.83%) | 258,200 |
| 17 Dec 2007 | INR | 21.6 | 21.6 | 17.3 | 18.15 | 18.15 | -2.45 (-11.89%) | 447,800 |
| 14 Dec 2007 | INR | 20.85 | 22 | 20.35 | 20.6 | 20.6 | -0.2 (-0.96%) | 612,935 |
| 13 Dec 2007 | INR | 20.75 | 21.5 | 20.45 | 20.8 | 20.8 | +0.8 (+4%) | 789,117 |
| 12 Dec 2007 | INR | 18.5 | 20.4 | 18.35 | 20 | 20 | +1.65 (+8.99%) | 900,102 |
