| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 29.75 | 31.5 | 29.5 | 29.5 | 29.5 | -1.55 (-4.99%) | 11,175 |
| 7 Jan 2008 | INR | 31.05 | 32 | 31.05 | 31.05 | 31.05 | -1.6 (-4.90%) | 67,284 |
| 4 Jan 2008 | INR | 35.9 | 35.9 | 32.65 | 32.65 | 32.65 | -1.7 (-4.95%) | 127,706 |
| 3 Jan 2008 | INR | 32.7 | 34.35 | 32.7 | 34.35 | 34.35 | +3.1 (+9.92%) | 69,698 |
| 2 Jan 2008 | INR | 29.8 | 31.25 | 26 | 31.25 | 31.25 | +3 (+10.62%) | 148,929 |
| 1 Jan 2008 | INR | 28.5 | 28.5 | 25.5 | 28.25 | 28.25 | +2.33 (+8.99%) | 69,177 |
| 31 Dec 2007 | INR | 25.69 | 25.92 | 25.4 | 25.92 | 25.92 | +2.35 (+9.97%) | 56,241 |
| 28 Dec 2007 | INR | 23.57 | 23.57 | 22.98 | 23.57 | 23.57 | +2.14 (+9.99%) | 157,441 |
| 27 Dec 2007 | INR | 18.5 | 21.43 | 18.5 | 21.43 | 21.43 | +3.18 (+17.42%) | 181,485 |
| 26 Dec 2007 | INR | 16.5 | 18.25 | 16.5 | 18.25 | 18.25 | +1.92 (+11.76%) | 81,612 |
| 24 Dec 2007 | INR | 16.88 | 17.32 | 16.05 | 16.33 | 16.33 | +0.78 (+5.02%) | 40,197 |
| 20 Dec 2007 | INR | 17.8 | 18 | 15.5 | 15.55 | 15.55 | -0.25 (-1.58%) | 77,521 |
| 19 Dec 2007 | INR | 16.98 | 16.98 | 15.5 | 15.8 | 15.8 | -0.2 (-1.25%) | 31,896 |
| 18 Dec 2007 | INR | 17 | 17 | 15 | 16 | 16 | 0.0 (0.0%) | 21,230 |
| 17 Dec 2007 | INR | 19.5 | 19.5 | 16 | 16 | 16 | -1.17 (-6.81%) | 72,011 |
| 14 Dec 2007 | INR | 17.3 | 18.2 | 16.6 | 17.17 | 17.17 | +0.17 (+1%) | 39,381 |
| 13 Dec 2007 | INR | 17 | 17.75 | 17 | 17 | 17 | 0.0 (0.0%) | 44,975 |
| 12 Dec 2007 | INR | 16.98 | 17.5 | 16.25 | 17 | 17 | +0.61 (+3.72%) | 45,352 |
| 11 Dec 2007 | INR | 17.45 | 18.45 | 16 | 16.39 | 16.39 | -0.01 (-0.06%) | 72,711 |
| 10 Dec 2007 | INR | 15.78 | 18.21 | 15.25 | 16.4 | 16.4 | +1.19 (+7.82%) | 95,175 |
| 7 Dec 2007 | INR | 14.8 | 16 | 13.43 | 15.21 | 15.21 | +1.41 (+10.22%) | 42,037 |
| 6 Dec 2007 | INR | 13.51 | 14 | 13.18 | 13.8 | 13.8 | +0.21 (+1.55%) | 14,426 |
| 5 Dec 2007 | INR | 13.02 | 13.8 | 13 | 13.59 | 13.59 | +0.34 (+2.57%) | 5,001 |
| 4 Dec 2007 | INR | 12.51 | 13.25 | 12.51 | 13.25 | 13.25 | -0.14 (-1.05%) | 3,166 |
| 3 Dec 2007 | INR | 13.75 | 13.8 | 12.64 | 13.39 | 13.39 | +0.39 (+3%) | 4,616 |
| 30 Nov 2007 | INR | 12.5 | 13.7 | 12.5 | 13 | 13 | -0.39 (-2.91%) | 2,125 |
| 29 Nov 2007 | INR | 13 | 13.5 | 12.38 | 13.39 | 13.39 | +0.59 (+4.61%) | 5,661 |
| 28 Nov 2007 | INR | 13.5 | 13.5 | 12.8 | 12.8 | 12.8 | -0.63 (-4.69%) | 4,389 |
| 27 Nov 2007 | INR | 12.53 | 13.45 | 12.52 | 13.43 | 13.43 | +0.43 (+3.31%) | 5,646 |
| 26 Nov 2007 | INR | 13.45 | 13.95 | 12.02 | 13 | 13 | +0.1 (+0.78%) | 3,826 |
