| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2008 | INR | 27.15 | 32 | 26.05 | 28 | 28 | -2.45 (-8.05%) | 23,394 |
| 17 Jan 2008 | INR | 31.45 | 31.85 | 29.6 | 30.45 | 30.45 | +0.4 (+1.33%) | 32,972 |
| 16 Jan 2008 | INR | 34 | 34 | 28.5 | 30.05 | 30.05 | -0.7 (-2.28%) | 47,503 |
| 15 Jan 2008 | INR | 32.9 | 33 | 30.5 | 30.75 | 30.75 | -1.05 (-3.30%) | 32,406 |
| 14 Jan 2008 | INR | 31 | 33 | 31 | 31.8 | 31.8 | +0.8 (+2.58%) | 53,474 |
| 11 Jan 2008 | INR | 30 | 32.95 | 29.05 | 31 | 31 | -0.2 (-0.64%) | 48,936 |
| 10 Jan 2008 | INR | 30.5 | 34.25 | 30.1 | 31.2 | 31.2 | -1.2 (-3.70%) | 45,877 |
| 9 Jan 2008 | INR | 31 | 33.85 | 29.25 | 32.4 | 32.4 | +1.05 (+3.35%) | 120,863 |
| 8 Jan 2008 | INR | 35 | 36.4 | 30.55 | 31.35 | 31.35 | -3.25 (-9.39%) | 142,629 |
| 7 Jan 2008 | INR | 36 | 37 | 34.1 | 34.6 | 34.6 | -1.75 (-4.81%) | 66,791 |
| 4 Jan 2008 | INR | 38.95 | 40 | 35.6 | 36.35 | 36.35 | -1.15 (-3.07%) | 97,154 |
| 3 Jan 2008 | INR | 39.5 | 39.5 | 36.1 | 37.5 | 37.5 | +0.15 (+0.40%) | 97,410 |
| 2 Jan 2008 | INR | 40.5 | 41.4 | 36.5 | 37.35 | 37.35 | -1.45 (-3.74%) | 185,100 |
| 1 Jan 2008 | INR | 37.95 | 39.9 | 37 | 38.8 | 38.8 | +1.85 (+5.01%) | 292,698 |
| 31 Dec 2007 | INR | 35.45 | 38.45 | 33.35 | 36.95 | 36.95 | +2.65 (+7.73%) | 289,056 |
| 28 Dec 2007 | INR | 35.5 | 35.9 | 33.3 | 34.3 | 34.3 | -0.1 (-0.29%) | 45,301 |
| 27 Dec 2007 | INR | 35.45 | 35.95 | 34.05 | 34.4 | 34.4 | -0.35 (-1.01%) | 80,003 |
| 26 Dec 2007 | INR | 32.1 | 35.4 | 32.1 | 34.75 | 34.75 | +1.75 (+5.30%) | 117,923 |
| 24 Dec 2007 | INR | 34.5 | 35 | 33 | 33 | 33 | +0.15 (+0.46%) | 44,614 |
| 20 Dec 2007 | INR | 34.45 | 34.45 | 32.5 | 32.85 | 32.85 | -0.9 (-2.67%) | 66,350 |
| 19 Dec 2007 | INR | 34.5 | 35.9 | 32.9 | 33.75 | 33.75 | +1.2 (+3.69%) | 152,741 |
| 18 Dec 2007 | INR | 31.25 | 34.45 | 31.25 | 32.55 | 32.55 | -0.4 (-1.21%) | 105,853 |
| 17 Dec 2007 | INR | 39 | 39 | 32.5 | 32.95 | 32.95 | -4.25 (-11.42%) | 281,468 |
| 14 Dec 2007 | INR | 34 | 38 | 33.5 | 37.2 | 37.2 | +4.95 (+15.35%) | 460,291 |
| 13 Dec 2007 | INR | 36 | 36 | 29 | 32.25 | 32.25 | +0.5 (+1.57%) | 206,729 |
| 12 Dec 2007 | INR | 28.1 | 31.75 | 26.7 | 31.75 | 31.75 | +4.1 (+14.83%) | 121,578 |
| 11 Dec 2007 | INR | 28 | 29.45 | 27.4 | 27.65 | 27.65 | -0.35 (-1.25%) | 47,884 |
| 10 Dec 2007 | INR | 29.8 | 29.8 | 25.55 | 28 | 28 | +0.2 (+0.72%) | 36,703 |
| 7 Dec 2007 | INR | 27.5 | 28 | 26.75 | 27.8 | 27.8 | -0.2 (-0.71%) | 18,415 |
| 6 Dec 2007 | INR | 27.8 | 29.5 | 27 | 28 | 28 | +1.2 (+4.48%) | 59,060 |
