| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | INR | 26.55 | 26.75 | 24.6 | 26.6 | 26.6 | +1.05 (+4.11%) | 50,087 |
| 6 Dec 2007 | INR | 28.15 | 28.15 | 25.55 | 25.55 | 25.55 | -1.3 (-4.84%) | 91,316 |
| 5 Dec 2007 | INR | 26.8 | 26.85 | 25.5 | 26.85 | 26.85 | +1.25 (+4.88%) | 73,557 |
| 4 Dec 2007 | INR | 25.6 | 25.6 | 23.2 | 25.6 | 25.6 | +1.2 (+4.92%) | 216,905 |
| 3 Dec 2007 | INR | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | +1.15 (+4.95%) | 2,886 |
| 30 Nov 2007 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | +1.1 (+4.97%) | 10,175 |
| 29 Nov 2007 | INR | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | +1.05 (+4.98%) | 24,039 |
| 28 Nov 2007 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | +1 (+4.98%) | 10,395 |
| 27 Nov 2007 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | +0.95 (+4.96%) | 6,006 |
| 26 Nov 2007 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | +0.9 (+4.93%) | 4,819 |
| 23 Nov 2007 | INR | 18.25 | 18.25 | 17.7 | 18.25 | 18.25 | +0.75 (+4.29%) | 27,212 |
| 22 Nov 2007 | INR | 17.7 | 17.7 | 16.1 | 17.5 | 17.5 | +0.6 (+3.55%) | 46,857 |
| 21 Nov 2007 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | +0.8 (+4.97%) | 8,233 |
| 20 Nov 2007 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | +0.75 (+4.89%) | 6,226 |
| 19 Nov 2007 | INR | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | +0.6 (+4.07%) | 1,566 |
| 16 Nov 2007 | INR | 14.5 | 14.85 | 13.85 | 14.75 | 14.75 | +0.75 (+5.36%) | 12,541 |
| 15 Nov 2007 | INR | 14.45 | 14.45 | 13.45 | 14 | 14 | +0.4 (+2.94%) | 17,489 |
| 14 Nov 2007 | INR | 14.3 | 14.5 | 13.55 | 13.6 | 13.6 | -0.65 (-4.56%) | 11,887 |
| 13 Nov 2007 | INR | 14.55 | 14.55 | 13.65 | 14.25 | 14.25 | +0.35 (+2.52%) | 11,319 |
| 12 Nov 2007 | INR | 15.15 | 15.15 | 13.9 | 13.9 | 13.9 | -1.1 (-7.33%) | 10,312 |
| 9 Nov 2007 | INR | 14.9 | 15 | 14 | 15 | 15 | +0.7 (+4.90%) | 5,155 |
| 8 Nov 2007 | INR | 14.5 | 14.95 | 14.3 | 14.3 | 14.3 | -1.35 (-8.63%) | 13,025 |
| 7 Nov 2007 | INR | 16.25 | 16.25 | 14.75 | 15.65 | 15.65 | +0.15 (+0.97%) | 19,765 |
| 6 Nov 2007 | INR | 14.65 | 15.5 | 14.65 | 15.5 | 15.5 | +0.7 (+4.73%) | 11,130 |
| 5 Nov 2007 | INR | 14.5 | 14.8 | 13.7 | 14.8 | 14.8 | +0.7 (+4.96%) | 28,064 |
| 2 Nov 2007 | INR | 14.1 | 15.5 | 14.1 | 14.1 | 14.1 | -0.7 (-4.73%) | 25,463 |
| 1 Nov 2007 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 3,778 |
| 31 Oct 2007 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.81 (-4.95%) | 18,227 |
| 30 Oct 2007 | INR | 18.08 | 18.08 | 16.36 | 16.36 | 16.36 | -0.86 (-4.99%) | 32,625 |
| 29 Oct 2007 | INR | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | +0.82 (+5%) | 3,979 |
