| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2008 | INR | 23.848 | 23.848 | 23.848 | 23.848 | 21.68 | -1.254 (-5.00%) | 15,228 |
| 22 Jan 2008 | INR | 25.102 | 25.102 | 25.102 | 25.102 | 22.82 | -1.298 (-4.92%) | 2,448 |
| 21 Jan 2008 | INR | 26.554 | 27.995 | 26.4 | 26.4 | 24 | -1.353 (-4.88%) | 12,954 |
| 18 Jan 2008 | INR | 27.995 | 29.997 | 27.698 | 27.753 | 25.23 | -1.397 (-4.79%) | 62,538 |
| 17 Jan 2008 | INR | 27.797 | 29.205 | 27.302 | 29.15 | 26.5 | +1.353 (+4.87%) | 32,701 |
| 16 Jan 2008 | INR | 30.503 | 30.602 | 27.797 | 27.797 | 25.27 | -1.452 (-4.96%) | 39,946 |
| 15 Jan 2008 | INR | 29.348 | 29.348 | 29.051 | 29.249 | 26.59 | +1.298 (+4.64%) | 55,200 |
| 14 Jan 2008 | INR | 25.498 | 27.951 | 25.498 | 27.951 | 25.41 | +1.353 (+5.09%) | 30,360 |
| 11 Jan 2008 | INR | 26.499 | 27.005 | 26.499 | 26.598 | 24.18 | -1.254 (-4.50%) | 61,576 |
| 10 Jan 2008 | INR | 28.05 | 30.8 | 27.852 | 27.852 | 25.32 | -1.452 (-4.95%) | 216,376 |
| 9 Jan 2008 | INR | 30.8 | 30.8 | 29.304 | 29.304 | 26.64 | -1.496 (-4.86%) | 111,563 |
| 8 Jan 2008 | INR | 34.045 | 34.045 | 30.8 | 30.8 | 28 | -1.595 (-4.92%) | 236,478 |
| 7 Jan 2008 | INR | 30.954 | 32.395 | 30.954 | 32.395 | 29.45 | +1.54 (+4.99%) | 61,230 |
| 4 Jan 2008 | INR | 31.548 | 31.548 | 28.545 | 30.855 | 28.05 | +0.803 (+2.67%) | 570,410 |
| 3 Jan 2008 | INR | 29.997 | 30.052 | 29.997 | 30.052 | 27.32 | +1.452 (+5.08%) | 113,660 |
| 2 Jan 2008 | INR | 28.6 | 28.6 | 28.545 | 28.6 | 26 | +1.397 (+5.14%) | 128,064 |
| 1 Jan 2008 | INR | 27.203 | 27.203 | 26.697 | 27.203 | 24.73 | +1.298 (+5.01%) | 93,047 |
| 31 Dec 2007 | INR | 25.795 | 25.905 | 25.795 | 25.905 | 23.55 | +1.254 (+5.09%) | 24,530 |
| 28 Dec 2007 | INR | 23.595 | 24.651 | 23.155 | 24.651 | 22.41 | +1.199 (+5.11%) | 185,900 |
| 27 Dec 2007 | INR | 22.154 | 23.804 | 22.154 | 23.452 | 21.32 | +0.352 (+1.52%) | 58,733 |
| 26 Dec 2007 | INR | 23.903 | 24.002 | 22.55 | 23.1 | 21 | -0.055 (-0.24%) | 85,701 |
| 24 Dec 2007 | INR | 23.595 | 23.65 | 22.946 | 23.155 | 21.05 | +0.66 (+2.93%) | 102,020 |
| 20 Dec 2007 | INR | 23.045 | 23.045 | 21.252 | 22.495 | 20.45 | +0.341 (+1.54%) | 85,189 |
| 19 Dec 2007 | INR | 23.001 | 23.705 | 21.505 | 22.154 | 20.14 | -0.396 (-1.76%) | 155,083 |
| 18 Dec 2007 | INR | 22 | 22.55 | 20.504 | 22.55 | 20.5 | +1.1 (+5.13%) | 84,920 |
| 17 Dec 2007 | INR | 22.902 | 22.902 | 20.801 | 21.45 | 19.5 | -0.352 (-1.61%) | 224,180 |
| 14 Dec 2007 | INR | 21.802 | 21.802 | 21.153 | 21.802 | 19.82 | +1.1 (+5.31%) | 101,750 |
| 13 Dec 2007 | INR | 20.746 | 20.746 | 19.998 | 20.702 | 18.82 | +0.957 (+4.85%) | 62,150 |
| 12 Dec 2007 | INR | 18.601 | 19.745 | 18.249 | 19.745 | 17.95 | +0.946 (+5.03%) | 51,700 |
| 11 Dec 2007 | INR | 18.502 | 19.151 | 18.502 | 18.799 | 17.09 | +0.594 (+3.26%) | 44,418 |
