| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | +0.45 (+2.39%) | 200 |
| 5 Dec 2007 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | +0.85 (+4.74%) | 425 |
| 4 Dec 2007 | INR | 18 | 18 | 17.95 | 17.95 | 17.95 | -0.45 (-2.45%) | 425 |
| 3 Dec 2007 | INR | 18.35 | 18.95 | 18.35 | 18.4 | 18.4 | -0.6 (-3.16%) | 950 |
| 30 Nov 2007 | INR | 18.15 | 19 | 18.15 | 19 | 19 | 0.0 (0.0%) | 400 |
| 29 Nov 2007 | INR | 19 | 19 | 19 | 19 | 19 | -0.9 (-4.52%) | 1,370 |
| 28 Nov 2007 | INR | 19.25 | 19.95 | 19 | 19.9 | 19.9 | +0.25 (+1.27%) | 1,110 |
| 27 Nov 2007 | INR | 20.7 | 21 | 19.65 | 19.65 | 19.65 | -0.35 (-1.75%) | 1,700 |
| 26 Nov 2007 | INR | 21 | 21 | 19.25 | 20 | 20 | -0.2 (-0.99%) | 1,033 |
| 23 Nov 2007 | INR | 18.45 | 20.2 | 18.45 | 20.2 | 20.2 | +0.8 (+4.12%) | 105 |
| 22 Nov 2007 | INR | 17.65 | 19.4 | 17.65 | 19.4 | 19.4 | +0.85 (+4.58%) | 502 |
| 21 Nov 2007 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 5,595 |
| 20 Nov 2007 | INR | 19.5 | 19.85 | 18.55 | 18.55 | 18.55 | -0.4 (-2.11%) | 4,580 |
| 19 Nov 2007 | INR | 18.75 | 18.95 | 18.75 | 18.95 | 18.95 | +0.9 (+4.99%) | 1,440 |
| 16 Nov 2007 | INR | 19.35 | 19.35 | 18 | 18.05 | 18.05 | -0.85 (-4.50%) | 590 |
| 15 Nov 2007 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | +0.4 (+2.16%) | 300 |
| 14 Nov 2007 | INR | 18.75 | 19 | 18.5 | 18.5 | 18.5 | +0.4 (+2.21%) | 2,520 |
| 12 Nov 2007 | INR | 18.45 | 18.45 | 18.1 | 18.1 | 18.1 | -0.65 (-3.47%) | 152 |
| 7 Nov 2007 | INR | 20.5 | 20.5 | 18.75 | 18.75 | 18.75 | -0.8 (-4.09%) | 170 |
| 6 Nov 2007 | INR | 19.2 | 19.55 | 19.2 | 19.55 | 19.55 | +0.9 (+4.83%) | 3,000 |
| 5 Nov 2007 | INR | 18.4 | 18.9 | 18.25 | 18.65 | 18.65 | +0.15 (+0.81%) | 4,405 |
| 1 Nov 2007 | INR | 17.9 | 18.5 | 17.85 | 18.5 | 18.5 | -0.2 (-1.07%) | 900 |
| 31 Oct 2007 | INR | 19.15 | 19.15 | 18.5 | 18.7 | 18.7 | +0.35 (+1.91%) | 2,050 |
| 30 Oct 2007 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | +0.8 (+4.56%) | 5 |
| 29 Oct 2007 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.75 (-4.10%) | 50 |
| 26 Oct 2007 | INR | 18.45 | 18.45 | 17 | 18.3 | 18.3 | +0.65 (+3.68%) | 1,490 |
| 24 Oct 2007 | INR | 16.05 | 17.65 | 16.05 | 17.65 | 17.65 | +0.8 (+4.75%) | 355 |
| 23 Oct 2007 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.9 (-5.07%) | 500 |
| 22 Oct 2007 | INR | 16.5 | 17.75 | 16.5 | 17.75 | 17.75 | +0.75 (+4.41%) | 225 |
| 19 Oct 2007 | INR | 16.4 | 17 | 16.4 | 17 | 17 | -0.2 (-1.16%) | 950 |
