| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 20 | 20 | 20 | 20 | 20 | -1 (-4.76%) | 145,686 |
| 8 Jan 2008 | INR | 22.1 | 23.2 | 21 | 21 | 21 | -1.1 (-4.98%) | 740,117 |
| 7 Jan 2008 | INR | 23.25 | 23.9 | 22 | 22.1 | 22.1 | -1.05 (-4.54%) | 1,657,651 |
| 4 Jan 2008 | INR | 23.7 | 23.8 | 22.5 | 23.15 | 23.15 | +0.45 (+1.98%) | 1,747,088 |
| 3 Jan 2008 | INR | 22.7 | 22.7 | 21 | 22.7 | 22.7 | +1.05 (+4.85%) | 1,334,395 |
| 2 Jan 2008 | INR | 21.9 | 21.9 | 19.9 | 21.65 | 21.65 | +0.75 (+3.59%) | 1,585,306 |
| 1 Jan 2008 | INR | 20.9 | 20.9 | 20.5 | 20.9 | 20.9 | +0.95 (+4.76%) | 403,289 |
| 31 Dec 2007 | INR | 19.95 | 19.95 | 19.1 | 19.95 | 19.95 | +0.95 (+5%) | 623,567 |
| 28 Dec 2007 | INR | 18.95 | 19.5 | 18.75 | 19 | 19 | +0.1 (+0.53%) | 1,223,871 |
| 27 Dec 2007 | INR | 19.15 | 19.5 | 18.75 | 18.9 | 18.9 | -0.25 (-1.31%) | 597,306 |
| 26 Dec 2007 | INR | 19.5 | 19.5 | 18.75 | 19.15 | 19.15 | +0.15 (+0.79%) | 598,873 |
| 24 Dec 2007 | INR | 19.9 | 20 | 18.75 | 19 | 19 | -0.05 (-0.26%) | 1,013,409 |
| 20 Dec 2007 | INR | 19.9 | 20.2 | 18.55 | 19.05 | 19.05 | -0.45 (-2.31%) | 1,558,835 |
| 19 Dec 2007 | INR | 19.9 | 20.2 | 18.9 | 19.5 | 19.5 | +0.25 (+1.30%) | 2,336,521 |
| 18 Dec 2007 | INR | 19.1 | 20.25 | 19.1 | 19.25 | 19.25 | -0.85 (-4.23%) | 2,075,086 |
| 17 Dec 2007 | INR | 21.35 | 21.4 | 19.4 | 20.1 | 20.1 | -0.3 (-1.47%) | 1,686,936 |
| 14 Dec 2007 | INR | 20.4 | 20.4 | 20 | 20.4 | 20.4 | +0.95 (+4.88%) | 511,059 |
| 13 Dec 2007 | INR | 18.85 | 19.45 | 18.55 | 19.45 | 19.45 | +0.9 (+4.85%) | 927,022 |
| 12 Dec 2007 | INR | 18.75 | 18.9 | 17.7 | 18.55 | 18.55 | -0.05 (-0.27%) | 702,546 |
| 11 Dec 2007 | INR | 19.15 | 19.2 | 18.2 | 18.6 | 18.6 | 0.0 (0.0%) | 856,203 |
| 10 Dec 2007 | INR | 19 | 19.3 | 18 | 18.6 | 18.6 | +0.05 (+0.27%) | 642,274 |
| 7 Dec 2007 | INR | 19 | 19.3 | 18.05 | 18.55 | 18.55 | -0.4 (-2.11%) | 875,609 |
| 6 Dec 2007 | INR | 19.5 | 19.5 | 18.1 | 18.95 | 18.95 | +0.15 (+0.80%) | 799,806 |
| 5 Dec 2007 | INR | 19 | 19.25 | 18.5 | 18.8 | 18.8 | +0.15 (+0.80%) | 727,129 |
| 4 Dec 2007 | INR | 19 | 19.35 | 18.05 | 18.65 | 18.65 | -0.3 (-1.58%) | 649,832 |
| 3 Dec 2007 | INR | 18.55 | 19.2 | 18.55 | 18.95 | 18.95 | +0.59 (+3.21%) | 737,256 |
| 30 Nov 2007 | INR | 17.92 | 18.8 | 17.6 | 18.36 | 18.36 | +0.44 (+2.46%) | 1,006,029 |
| 29 Nov 2007 | INR | 18.9 | 18.96 | 17.6 | 17.92 | 17.92 | -0.79 (-4.22%) | 1,248,897 |
| 28 Nov 2007 | INR | 19.94 | 19.99 | 18.55 | 18.71 | 18.71 | -0.93 (-4.74%) | 2,537,193 |
| 27 Nov 2007 | INR | 19.98 | 20.19 | 19.2 | 19.64 | 19.64 | -0.34 (-1.70%) | 2,543,070 |
