| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | INR | 23.95 | 23.95 | 21.85 | 21.85 | 21.85 | -1.1 (-4.79%) | 139,618 |
| 7 Jan 2008 | INR | 25 | 25.2 | 22.85 | 22.95 | 22.95 | -1.05 (-4.38%) | 261,390 |
| 4 Jan 2008 | INR | 24 | 24 | 21.85 | 24 | 24 | +1.1 (+4.80%) | 303,226 |
| 3 Jan 2008 | INR | 22.9 | 22.9 | 22.05 | 22.9 | 22.9 | +1.05 (+4.81%) | 235,929 |
| 2 Jan 2008 | INR | 21.85 | 21.85 | 20 | 21.85 | 21.85 | +1 (+4.80%) | 411,656 |
| 1 Jan 2008 | INR | 20.85 | 20.85 | 20.15 | 20.85 | 20.85 | +0.99 (+4.98%) | 137,191 |
| 31 Dec 2007 | INR | 19.85 | 19.86 | 19.6 | 19.86 | 19.86 | +0.93 (+4.91%) | 195,389 |
| 28 Dec 2007 | INR | 18.5 | 18.93 | 18 | 18.93 | 18.93 | +0.24 (+1.28%) | 242,607 |
| 27 Dec 2007 | INR | 19 | 19.59 | 17.9 | 18.69 | 18.69 | -0.04 (-0.21%) | 172,011 |
| 26 Dec 2007 | INR | 19.4 | 19.47 | 18.26 | 18.73 | 18.73 | +0.18 (+0.97%) | 138,864 |
| 24 Dec 2007 | INR | 17.75 | 18.55 | 17.75 | 18.55 | 18.55 | +0.68 (+3.81%) | 103,785 |
| 20 Dec 2007 | INR | 18.84 | 18.84 | 17.2 | 17.87 | 17.87 | -0.33 (-1.81%) | 62,457 |
| 19 Dec 2007 | INR | 18.67 | 18.73 | 17.5 | 18.2 | 18.2 | +0.17 (+0.94%) | 92,802 |
| 18 Dec 2007 | INR | 17 | 18.03 | 16.34 | 18.03 | 18.03 | +0.33 (+1.86%) | 69,878 |
| 17 Dec 2007 | INR | 18.05 | 18.62 | 16.86 | 17.7 | 17.7 | -0.04 (-0.23%) | 160,735 |
| 14 Dec 2007 | INR | 17.7 | 17.74 | 16.25 | 17.74 | 17.74 | +0.84 (+4.97%) | 88,629 |
| 13 Dec 2007 | INR | 17.9 | 18.1 | 16.81 | 16.9 | 16.9 | -0.72 (-4.09%) | 74,666 |
| 12 Dec 2007 | INR | 17.5 | 18.5 | 17.5 | 17.62 | 17.62 | -0.17 (-0.96%) | 97,694 |
| 11 Dec 2007 | INR | 18.25 | 18.7 | 17.46 | 17.79 | 17.79 | -0.35 (-1.93%) | 185,758 |
| 10 Dec 2007 | INR | 19.2 | 19.4 | 16.85 | 18.14 | 18.14 | -0.56 (-2.99%) | 296,280 |
| 7 Dec 2007 | INR | 16.5 | 18.7 | 14.48 | 18.7 | 18.7 | +3.11 (+19.95%) | 335,087 |
| 6 Dec 2007 | INR | 16.5 | 16.75 | 15 | 15.59 | 15.59 | -0.37 (-2.32%) | 129,786 |
| 5 Dec 2007 | INR | 16.35 | 17 | 15 | 15.96 | 15.96 | +0.69 (+4.52%) | 200,247 |
| 4 Dec 2007 | INR | 13.4 | 15.42 | 13.4 | 15.27 | 15.27 | +2.58 (+20.33%) | 211,072 |
| 3 Dec 2007 | INR | 12.2 | 13.3 | 12.2 | 12.69 | 12.69 | -0.15 (-1.17%) | 12,790 |
| 30 Nov 2007 | INR | 12 | 13.45 | 11.93 | 12.84 | 12.84 | +0.49 (+3.97%) | 26,883 |
| 29 Nov 2007 | INR | 12.81 | 13.54 | 12.11 | 12.35 | 12.35 | -0.3 (-2.37%) | 54,030 |
| 28 Nov 2007 | INR | 11.45 | 13 | 11.45 | 12.65 | 12.65 | +1.15 (+10.00%) | 83,609 |
| 27 Nov 2007 | INR | 11.55 | 11.72 | 11.02 | 11.5 | 11.5 | -0.01 (-0.09%) | 6,968 |
| 26 Nov 2007 | INR | 11.82 | 11.9 | 11.01 | 11.51 | 11.51 | +0.16 (+1.41%) | 7,221 |
