| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 62.55 | 63 | 62.15 | 62.15 | 12.43 | -3.25 (-4.97%) | 103,538 |
| 8 Jan 2008 | INR | 68.2 | 71 | 65.4 | 65.4 | 13.08 | -3.4 (-4.94%) | 436,284 |
| 7 Jan 2008 | INR | 67 | 71 | 66.25 | 68.8 | 13.76 | -0.9 (-1.29%) | 680,348 |
| 4 Jan 2008 | INR | 72.35 | 72.35 | 67.15 | 69.7 | 13.94 | +0.75 (+1.09%) | 996,931 |
| 3 Jan 2008 | INR | 65.7 | 68.95 | 65.4 | 68.95 | 13.79 | +3.25 (+4.95%) | 248,529 |
| 2 Jan 2008 | INR | 65.7 | 65.7 | 59.55 | 65.7 | 13.14 | +3.1 (+4.95%) | 1,014,251 |
| 1 Jan 2008 | INR | 60.9 | 62.6 | 60.55 | 62.6 | 12.52 | +2.95 (+4.95%) | 250,075 |
| 31 Dec 2007 | INR | 58.15 | 59.65 | 57.5 | 59.65 | 11.93 | +2.8 (+4.93%) | 738,023 |
| 28 Dec 2007 | INR | 54 | 56.85 | 54 | 56.85 | 11.37 | +2.7 (+4.99%) | 285,141 |
| 27 Dec 2007 | INR | 51.9 | 54.15 | 50.6 | 54.15 | 10.83 | +2.55 (+4.94%) | 368,242 |
| 26 Dec 2007 | INR | 51.95 | 52.25 | 48.6 | 51.6 | 10.32 | +1.8 (+3.61%) | 351,388 |
| 24 Dec 2007 | INR | 52.65 | 52.75 | 49.3 | 49.8 | 9.96 | -0.45 (-0.90%) | 350,632 |
| 20 Dec 2007 | INR | 55.05 | 55.25 | 50.05 | 50.25 | 10.05 | -2.4 (-4.56%) | 600,428 |
| 19 Dec 2007 | INR | 53.2 | 53.2 | 51.25 | 52.65 | 10.53 | +1.95 (+3.85%) | 597,661 |
| 18 Dec 2007 | INR | 48.9 | 50.7 | 46.15 | 50.7 | 10.14 | +2.4 (+4.97%) | 553,283 |
| 17 Dec 2007 | INR | 50.2 | 51.65 | 46.75 | 48.3 | 9.66 | -0.9 (-1.83%) | 737,279 |
| 14 Dec 2007 | INR | 47.85 | 49.2 | 46.4 | 49.2 | 9.84 | +2.3 (+4.90%) | 536,234 |
| 13 Dec 2007 | INR | 49.25 | 49.4 | 46 | 46.9 | 9.38 | -1 (-2.09%) | 377,537 |
| 12 Dec 2007 | INR | 47.5 | 48.3 | 44.5 | 47.9 | 9.58 | +1.55 (+3.34%) | 424,548 |
| 11 Dec 2007 | INR | 48.4 | 48.8 | 46 | 46.35 | 9.27 | -1.5 (-3.13%) | 386,699 |
| 10 Dec 2007 | INR | 48 | 49.2 | 45 | 47.85 | 9.57 | +0.95 (+2.03%) | 689,471 |
| 7 Dec 2007 | INR | 48.6 | 48.6 | 44 | 46.9 | 9.38 | +0.6 (+1.30%) | 1,135,028 |
| 6 Dec 2007 | INR | 46.3 | 46.3 | 46.3 | 46.3 | 9.26 | +2.2 (+4.99%) | 229,137 |
| 5 Dec 2007 | INR | 44.1 | 44.1 | 44.1 | 44.1 | 8.82 | +2.1 (+5%) | 210,599 |
| 4 Dec 2007 | INR | 42 | 42 | 41.95 | 42 | 8.4 | +2 (+5%) | 134,070 |
| 3 Dec 2007 | INR | 40 | 40 | 40 | 40 | 8 | +1.9 (+4.99%) | 39,875 |
| 30 Nov 2007 | INR | 37.9 | 38.1 | 37.9 | 38.1 | 7.62 | +1.8 (+4.96%) | 183,210 |
| 29 Nov 2007 | INR | 37.65 | 37.65 | 35.2 | 36.3 | 7.26 | +0.4 (+1.11%) | 219,901 |
| 28 Nov 2007 | INR | 33.55 | 35.9 | 32.75 | 35.9 | 7.18 | +1.7 (+4.97%) | 103,703 |
| 27 Nov 2007 | INR | 34.85 | 35.9 | 34.15 | 34.2 | 6.84 | -1.7 (-4.74%) | 132,568 |
