| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | INR | 34.5 | 37.1 | 34.5 | 36.25 | 36.25 | +0.95 (+2.69%) | 208,852 |
| 2 Jan 2008 | INR | 35.4 | 36.9 | 33.55 | 35.3 | 35.3 | +0.75 (+2.17%) | 205,044 |
| 1 Jan 2008 | INR | 35 | 36.3 | 33.15 | 34.55 | 34.55 | +1.05 (+3.13%) | 337,655 |
| 31 Dec 2007 | INR | 30.85 | 33.5 | 30.7 | 33.5 | 33.5 | +3 (+9.84%) | 255,476 |
| 28 Dec 2007 | INR | 30.85 | 31.45 | 30 | 30.5 | 30.5 | -0.3 (-0.97%) | 45,564 |
| 27 Dec 2007 | INR | 31.6 | 32.35 | 30.5 | 30.8 | 30.8 | -0.45 (-1.44%) | 65,444 |
| 26 Dec 2007 | INR | 30.1 | 31.9 | 29.7 | 31.25 | 31.25 | +1.85 (+6.29%) | 104,343 |
| 24 Dec 2007 | INR | 29.7 | 29.9 | 28.75 | 29.4 | 29.4 | +0.9 (+3.16%) | 50,615 |
| 20 Dec 2007 | INR | 30.5 | 30.5 | 28.3 | 28.5 | 28.5 | -1.3 (-4.36%) | 65,219 |
| 19 Dec 2007 | INR | 30.4 | 31 | 29 | 29.8 | 29.8 | 0.0 (0.0%) | 69,698 |
| 18 Dec 2007 | INR | 30.7 | 30.95 | 29.1 | 29.8 | 29.8 | -0.5 (-1.65%) | 58,868 |
| 17 Dec 2007 | INR | 30.95 | 33 | 30 | 30.3 | 30.3 | -0.5 (-1.62%) | 174,235 |
| 14 Dec 2007 | INR | 30.7 | 31.45 | 29.6 | 30.8 | 30.8 | +1.15 (+3.88%) | 93,164 |
| 13 Dec 2007 | INR | 30.2 | 32 | 29.2 | 29.65 | 29.65 | -1.65 (-5.27%) | 89,446 |
| 12 Dec 2007 | INR | 32 | 32.6 | 29 | 31.3 | 31.3 | -0.65 (-2.03%) | 104,367 |
| 11 Dec 2007 | INR | 33.8 | 34.2 | 31.2 | 31.95 | 31.95 | -1.75 (-5.19%) | 223,444 |
| 10 Dec 2007 | INR | 34.4 | 35 | 32.1 | 33.7 | 33.7 | +0.7 (+2.12%) | 506,065 |
| 7 Dec 2007 | INR | 31 | 34 | 28.25 | 33 | 33 | +4.15 (+14.38%) | 430,141 |
| 6 Dec 2007 | INR | 28 | 31 | 25.9 | 28.85 | 28.85 | +3 (+11.61%) | 140,536 |
| 5 Dec 2007 | INR | 25 | 26.8 | 25 | 25.85 | 25.85 | +0.6 (+2.38%) | 74,949 |
| 4 Dec 2007 | INR | 23.5 | 25.75 | 23.5 | 25.25 | 25.25 | +1.35 (+5.65%) | 64,075 |
| 3 Dec 2007 | INR | 23.7 | 24.15 | 23.3 | 23.9 | 23.9 | +0.6 (+2.58%) | 28,157 |
| 30 Nov 2007 | INR | 23.35 | 23.65 | 23 | 23.3 | 23.3 | +0.15 (+0.65%) | 19,325 |
| 29 Nov 2007 | INR | 24 | 24.05 | 23.15 | 23.15 | 23.15 | -0.15 (-0.64%) | 16,503 |
| 28 Nov 2007 | INR | 24.45 | 24.45 | 23.15 | 23.3 | 23.3 | -0.2 (-0.85%) | 9,433 |
| 27 Nov 2007 | INR | 24.5 | 24.5 | 23.05 | 23.5 | 23.5 | +0.1 (+0.43%) | 13,680 |
| 26 Nov 2007 | INR | 23.1 | 24.65 | 23.1 | 23.4 | 23.4 | +0.7 (+3.08%) | 14,768 |
| 23 Nov 2007 | INR | 23.1 | 24.4 | 22.7 | 22.7 | 22.7 | -0.8 (-3.40%) | 23,236 |
| 22 Nov 2007 | INR | 24.2 | 25.25 | 23 | 23.5 | 23.5 | +0.1 (+0.43%) | 25,785 |
| 21 Nov 2007 | INR | 25.95 | 26.2 | 22 | 23.4 | 23.4 | -2.25 (-8.77%) | 40,547 |
