| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | INR | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | +0.46 (+4.97%) | 94,946 |
| 26 Dec 2007 | INR | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | +0.44 (+4.99%) | 63,953 |
| 24 Dec 2007 | INR | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | +0.42 (+5%) | 126,867 |
| 20 Dec 2007 | INR | 8.4 | 8.4 | 7.8 | 8.4 | 8.4 | +0.38 (+4.74%) | 119,316 |
| 19 Dec 2007 | INR | 8.02 | 8.02 | 7.5 | 8.02 | 8.02 | +0.22 (+2.82%) | 188,181 |
| 18 Dec 2007 | INR | 8.05 | 8.05 | 7.32 | 7.8 | 7.8 | +0.1 (+1.30%) | 261,367 |
| 17 Dec 2007 | INR | 7.83 | 7.83 | 7.12 | 7.7 | 7.7 | +0.24 (+3.22%) | 210,479 |
| 14 Dec 2007 | INR | 7.46 | 7.46 | 7.19 | 7.46 | 7.46 | +0.3 (+4.19%) | 142,200 |
| 13 Dec 2007 | INR | 7.16 | 7.16 | 7 | 7.16 | 7.16 | +0.34 (+4.99%) | 75,725 |
| 12 Dec 2007 | INR | 6.55 | 6.82 | 6.55 | 6.82 | 6.82 | +0.27 (+4.12%) | 116,477 |
| 11 Dec 2007 | INR | 6.45 | 6.55 | 6.3 | 6.55 | 6.55 | +0.31 (+4.97%) | 145,541 |
| 10 Dec 2007 | INR | 6.23 | 6.24 | 5.97 | 6.24 | 6.24 | +0.27 (+4.52%) | 96,711 |
| 7 Dec 2007 | INR | 5.97 | 5.97 | 5.55 | 5.97 | 5.97 | +0.35 (+6.23%) | 68,331 |
| 6 Dec 2007 | INR | 6 | 6 | 5.62 | 5.62 | 5.62 | -0.2 (-3.44%) | 50,022 |
| 5 Dec 2007 | INR | 5.65 | 6.05 | 5.65 | 5.82 | 5.82 | +0.07 (+1.22%) | 40,167 |
| 4 Dec 2007 | INR | 6.05 | 6.05 | 5.72 | 5.75 | 5.75 | -0.05 (-0.86%) | 33,459 |
| 3 Dec 2007 | INR | 5.82 | 5.95 | 5.68 | 5.8 | 5.8 | +0.03 (+0.52%) | 24,733 |
| 30 Nov 2007 | INR | 5.5 | 5.77 | 5.5 | 5.77 | 5.77 | +0.27 (+4.91%) | 64,713 |
| 29 Nov 2007 | INR | 5.36 | 5.55 | 5.36 | 5.5 | 5.5 | -0.1 (-1.79%) | 6,225 |
| 28 Nov 2007 | INR | 5.54 | 5.64 | 5.21 | 5.6 | 5.6 | +0.29 (+5.46%) | 14,050 |
| 27 Nov 2007 | INR | 5.7 | 5.7 | 5.31 | 5.31 | 5.31 | -0.23 (-4.15%) | 30,420 |
| 26 Nov 2007 | INR | 5.05 | 5.54 | 5.05 | 5.54 | 5.54 | +0.24 (+4.53%) | 24,251 |
| 23 Nov 2007 | INR | 5.31 | 5.5 | 5.27 | 5.3 | 5.3 | -0.2 (-3.64%) | 41,538 |
| 22 Nov 2007 | INR | 5.25 | 5.73 | 5.2 | 5.5 | 5.5 | +0.03 (+0.55%) | 52,143 |
| 21 Nov 2007 | INR | 5.89 | 5.89 | 5.4 | 5.47 | 5.47 | -0.47 (-7.91%) | 35,200 |
| 20 Nov 2007 | INR | 5.98 | 5.98 | 5.61 | 5.94 | 5.94 | +0.21 (+3.66%) | 41,965 |
| 19 Nov 2007 | INR | 5.74 | 5.74 | 5.5 | 5.73 | 5.73 | +0.23 (+4.18%) | 26,720 |
| 16 Nov 2007 | INR | 5.35 | 5.73 | 5.35 | 5.5 | 5.5 | +0.18 (+3.38%) | 29,000 |
| 15 Nov 2007 | INR | 5.35 | 5.69 | 5.31 | 5.32 | 5.32 | -0.08 (-1.48%) | 31,350 |
| 14 Nov 2007 | INR | 5.6 | 5.65 | 5.15 | 5.4 | 5.4 | 0.0 (0.0%) | 27,314 |
