| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | INR | 26.65 | 26.75 | 25 | 26.5 | 26.5 | +1 (+3.92%) | 62,282 |
| 14 Dec 2007 | INR | 25 | 25.5 | 23.3 | 25.5 | 25.5 | +1 (+4.08%) | 35,033 |
| 13 Dec 2007 | INR | 24 | 24.55 | 23 | 24.5 | 24.5 | +0.75 (+3.16%) | 29,063 |
| 12 Dec 2007 | INR | 24.2 | 24.2 | 23 | 23.75 | 23.75 | -0.15 (-0.63%) | 37,523 |
| 11 Dec 2007 | INR | 24.4 | 24.4 | 22.15 | 23.9 | 23.9 | +0.65 (+2.80%) | 25,214 |
| 10 Dec 2007 | INR | 22.05 | 23.25 | 22.05 | 23.25 | 23.25 | +1.1 (+4.97%) | 20,658 |
| 7 Dec 2007 | INR | 20.85 | 22.15 | 20.85 | 22.15 | 22.15 | +0.95 (+4.48%) | 17,030 |
| 6 Dec 2007 | INR | 21.75 | 21.75 | 20.7 | 21.2 | 21.2 | +0.3 (+1.44%) | 3,089 |
| 5 Dec 2007 | INR | 20 | 21.4 | 20 | 20.9 | 20.9 | +0.3 (+1.46%) | 5,295 |
| 4 Dec 2007 | INR | 20.5 | 21 | 20.2 | 20.6 | 20.6 | +0.35 (+1.73%) | 3,544 |
| 3 Dec 2007 | INR | 19.4 | 21.05 | 19.25 | 20.25 | 20.25 | +0.3 (+1.50%) | 9,251 |
| 30 Nov 2007 | INR | 20.05 | 20.5 | 19.95 | 19.95 | 19.95 | -1.25 (-5.90%) | 24,854 |
| 29 Nov 2007 | INR | 22 | 22.95 | 20.7 | 21.2 | 21.2 | -0.8 (-3.64%) | 5,451 |
| 28 Nov 2007 | INR | 22.95 | 22.95 | 20.4 | 22 | 22 | -0.55 (-2.44%) | 6,690 |
| 27 Nov 2007 | INR | 23.95 | 23.95 | 21.35 | 22.55 | 22.55 | -0.5 (-2.17%) | 16,309 |
| 26 Nov 2007 | INR | 24.9 | 24.9 | 21.85 | 23.05 | 23.05 | +0.65 (+2.90%) | 20,561 |
| 23 Nov 2007 | INR | 23.5 | 23.5 | 22 | 22.4 | 22.4 | -1.1 (-4.68%) | 12,101 |
| 22 Nov 2007 | INR | 23.9 | 25.7 | 21.5 | 23.5 | 23.5 | +0.85 (+3.75%) | 56,563 |
| 21 Nov 2007 | INR | 20.95 | 22.9 | 20 | 22.65 | 22.65 | +3.55 (+18.59%) | 110,299 |
| 20 Nov 2007 | INR | 19.5 | 20 | 19 | 19.1 | 19.1 | +0.2 (+1.06%) | 24,370 |
| 19 Nov 2007 | INR | 18.7 | 19 | 18.05 | 18.9 | 18.9 | +1.05 (+5.88%) | 12,360 |
| 16 Nov 2007 | INR | 18 | 18.45 | 17.25 | 17.85 | 17.85 | +0.75 (+4.39%) | 12,688 |
| 15 Nov 2007 | INR | 17.5 | 18.5 | 17.1 | 17.1 | 17.1 | -0.15 (-0.87%) | 10,139 |
| 14 Nov 2007 | INR | 17.4 | 18 | 17.25 | 17.25 | 17.25 | -0.65 (-3.63%) | 4,300 |
| 13 Nov 2007 | INR | 18 | 18.05 | 17.5 | 17.9 | 17.9 | +0.35 (+1.99%) | 4,674 |
| 12 Nov 2007 | INR | 17.05 | 17.95 | 17 | 17.55 | 17.55 | -0.35 (-1.96%) | 4,546 |
| 9 Nov 2007 | INR | 17.9 | 18 | 17.35 | 17.9 | 17.9 | +0.05 (+0.28%) | 1,720 |
| 8 Nov 2007 | INR | 17.3 | 17.9 | 16.8 | 17.85 | 17.85 | +1.05 (+6.25%) | 8,715 |
| 7 Nov 2007 | INR | 17.1 | 17.95 | 16 | 16.8 | 16.8 | 0.0 (0.0%) | 14,167 |
| 6 Nov 2007 | INR | 17.5 | 17.5 | 16.75 | 16.8 | 16.8 | -0.3 (-1.75%) | 9,907 |
