| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 31.4 | 31.4 | 29.3 | 29.95 | 29.95 | 0.0 (0.0%) | 20,725 |
| 10 Dec 2007 | INR | 27.9 | 30.4 | 27.9 | 29.95 | 29.95 | +0.6 (+2.04%) | 14,316 |
| 7 Dec 2007 | INR | 29.35 | 31 | 29.35 | 29.35 | 29.35 | -1.5 (-4.86%) | 38,200 |
| 6 Dec 2007 | INR | 34.05 | 34.05 | 30.85 | 30.85 | 30.85 | -1.6 (-4.93%) | 97,423 |
| 5 Dec 2007 | INR | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | +2.95 (+10.00%) | 27,040 |
| 4 Dec 2007 | INR | 26 | 29.5 | 26 | 29.5 | 29.5 | +2.65 (+9.87%) | 34,372 |
| 3 Dec 2007 | INR | 25.9 | 27 | 24.1 | 26.85 | 26.85 | +1.85 (+7.40%) | 10,035 |
| 30 Nov 2007 | INR | 24.5 | 25.9 | 23.55 | 25 | 25 | +0.45 (+1.83%) | 3,534 |
| 29 Nov 2007 | INR | 23.25 | 26 | 23.25 | 24.55 | 24.55 | 0.0 (0.0%) | 2,660 |
| 28 Nov 2007 | INR | 25.5 | 25.95 | 24.5 | 24.55 | 24.55 | -0.45 (-1.80%) | 2,375 |
| 27 Nov 2007 | INR | 24.2 | 25.5 | 24.2 | 25 | 25 | -1 (-3.85%) | 2,950 |
| 26 Nov 2007 | INR | 27.95 | 28.6 | 26 | 26 | 26 | -0.9 (-3.35%) | 17,290 |
| 23 Nov 2007 | INR | 24.15 | 27 | 24.15 | 26.9 | 26.9 | +1.4 (+5.49%) | 8,674 |
| 22 Nov 2007 | INR | 25 | 26.5 | 24.75 | 25.5 | 25.5 | -0.25 (-0.97%) | 6,010 |
| 21 Nov 2007 | INR | 28.7 | 28.7 | 25.6 | 25.75 | 25.75 | -2.65 (-9.33%) | 25,171 |
| 20 Nov 2007 | INR | 30.2 | 31.7 | 28 | 28.4 | 28.4 | -0.9 (-3.07%) | 60,044 |
| 19 Nov 2007 | INR | 26.8 | 29.3 | 25 | 29.3 | 29.3 | +4.4 (+17.67%) | 74,392 |
| 16 Nov 2007 | INR | 20.25 | 24.9 | 20.25 | 24.9 | 24.9 | +4.4 (+21.46%) | 33,799 |
| 15 Nov 2007 | INR | 20.85 | 21.5 | 19.6 | 20.5 | 20.5 | -0.3 (-1.44%) | 7,612 |
| 14 Nov 2007 | INR | 19.95 | 21.1 | 19.6 | 20.8 | 20.8 | +0.3 (+1.46%) | 5,670 |
| 13 Nov 2007 | INR | 20.2 | 20.5 | 19.45 | 20.5 | 20.5 | +0.25 (+1.23%) | 8,445 |
| 12 Nov 2007 | INR | 16.65 | 21.7 | 16.65 | 20.25 | 20.25 | +0.9 (+4.65%) | 4,539 |
| 8 Nov 2007 | INR | 19 | 19.35 | 18.55 | 19.35 | 19.35 | +0.35 (+1.84%) | 1,917 |
| 7 Nov 2007 | INR | 19.1 | 19.5 | 19 | 19 | 19 | -0.25 (-1.30%) | 4,470 |
| 6 Nov 2007 | INR | 20.15 | 21.9 | 19.05 | 19.25 | 19.25 | -0.85 (-4.23%) | 7,685 |
| 5 Nov 2007 | INR | 18.6 | 20.5 | 18.6 | 20.1 | 20.1 | +0.5 (+2.55%) | 10,256 |
| 2 Nov 2007 | INR | 20.5 | 20.95 | 19.5 | 19.6 | 19.6 | -0.9 (-4.39%) | 2,586 |
| 1 Nov 2007 | INR | 20.5 | 23 | 20.5 | 20.5 | 20.5 | +0.95 (+4.86%) | 5,489 |
| 31 Oct 2007 | INR | 20.05 | 21 | 19.3 | 19.55 | 19.55 | -0.55 (-2.74%) | 8,208 |
| 30 Oct 2007 | INR | 19.5 | 20.5 | 19.1 | 20.1 | 20.1 | +0.1 (+0.50%) | 5,904 |
