| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2008 | INR | 20.9 | 21.15 | 19.8 | 21.15 | 21.15 | +1 (+4.96%) | 108,573 |
| 4 Feb 2008 | INR | 19.95 | 20.15 | 19.7 | 20.15 | 20.15 | +1 (+5.22%) | 187,808 |
| 1 Feb 2008 | INR | 19.65 | 19.9 | 18.5 | 19.15 | 19.15 | +0.15 (+0.79%) | 127,262 |
| 31 Jan 2008 | INR | 19.25 | 20.05 | 19 | 19 | 19 | -1.1 (-5.47%) | 171,289 |
| 30 Jan 2008 | INR | 19.85 | 20.1 | 18.95 | 20.1 | 20.1 | +1.05 (+5.51%) | 205,415 |
| 29 Jan 2008 | INR | 19 | 19.25 | 18.05 | 19.05 | 19.05 | +0.85 (+4.67%) | 192,248 |
| 28 Jan 2008 | INR | 18.1 | 19 | 18.05 | 18.2 | 18.2 | -1.05 (-5.45%) | 183,608 |
| 25 Jan 2008 | INR | 18.6 | 20.35 | 18.6 | 19.25 | 19.25 | -0.3 (-1.53%) | 178,850 |
| 24 Jan 2008 | INR | 19.55 | 20.4 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 111,851 |
| 23 Jan 2008 | INR | 22 | 22 | 20.55 | 20.55 | 20.55 | -1.05 (-4.86%) | 82,336 |
| 22 Jan 2008 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | -1.1 (-4.85%) | 6,717 |
| 21 Jan 2008 | INR | 22.7 | 23.85 | 22.7 | 22.7 | 22.7 | -1.15 (-4.82%) | 81,330 |
| 18 Jan 2008 | INR | 24.05 | 25.2 | 23.85 | 23.85 | 23.85 | -1.1 (-4.41%) | 219,340 |
| 17 Jan 2008 | INR | 25 | 25.2 | 23.5 | 24.95 | 24.95 | +0.7 (+2.89%) | 271,134 |
| 16 Jan 2008 | INR | 23.6 | 24.45 | 23.6 | 24.25 | 24.25 | 0.0 (0.0%) | 322,273 |
| 15 Jan 2008 | INR | 24.8 | 25.55 | 24.25 | 24.25 | 24.25 | -0.4 (-1.62%) | 375,550 |
| 14 Jan 2008 | INR | 23.55 | 24.75 | 23.55 | 24.65 | 24.65 | -0.1 (-0.40%) | 514,810 |
| 11 Jan 2008 | INR | 24.75 | 25.85 | 24.75 | 24.75 | 24.75 | -1.3 (-4.99%) | 373,754 |
| 10 Jan 2008 | INR | 26.05 | 27 | 26.05 | 26.05 | 26.05 | -1.35 (-4.93%) | 643,198 |
| 9 Jan 2008 | INR | 27.45 | 27.45 | 27.4 | 27.4 | 27.4 | -1.4 (-4.86%) | 168,278 |
| 8 Jan 2008 | INR | 30 | 31.8 | 28.8 | 28.8 | 28.8 | -1.5 (-4.95%) | 126,406 |
| 7 Jan 2008 | INR | 33.5 | 33.5 | 30.3 | 30.3 | 30.3 | -1.6 (-5.02%) | 1,241,191 |
| 4 Jan 2008 | INR | 31.7 | 31.9 | 31.55 | 31.9 | 31.9 | +1.55 (+5.11%) | 469,354 |
| 3 Jan 2008 | INR | 28.8 | 30.35 | 28.8 | 30.35 | 30.35 | +1.45 (+5.02%) | 1,008,155 |
| 2 Jan 2008 | INR | 28.9 | 28.9 | 26.25 | 28.9 | 28.9 | +1.4 (+5.09%) | 1,316,799 |
| 1 Jan 2008 | INR | 27 | 27.5 | 26.4 | 27.5 | 27.5 | +1.35 (+5.16%) | 665,311 |
| 31 Dec 2007 | INR | 25.25 | 26.15 | 25 | 26.15 | 26.15 | +1.4 (+5.66%) | 666,128 |
| 28 Dec 2007 | INR | 24.5 | 25.15 | 24 | 24.75 | 24.75 | +0.1 (+0.41%) | 660,953 |
| 27 Dec 2007 | INR | 25.15 | 25.45 | 24.65 | 24.65 | 24.65 | -0.15 (-0.60%) | 343,751 |
| 26 Dec 2007 | INR | 23.55 | 24.8 | 23.55 | 24.8 | 24.8 | +1.25 (+5.31%) | 358,842 |
