| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 30.5 | 30.6 | 28.5 | 30.6 | 30.6 | +1.45 (+4.97%) | 54,823 |
| 19 Dec 2007 | INR | 29.15 | 29.15 | 29 | 29.15 | 29.15 | +1.35 (+4.86%) | 40,152 |
| 18 Dec 2007 | INR | 29 | 30.55 | 27.7 | 27.8 | 27.8 | -1.65 (-5.60%) | 113,666 |
| 17 Dec 2007 | INR | 29.45 | 29.45 | 26.65 | 29.45 | 29.45 | +1.4 (+4.99%) | 109,507 |
| 14 Dec 2007 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | +1.3 (+4.86%) | 15,880 |
| 13 Dec 2007 | INR | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | +1.25 (+4.90%) | 5,879 |
| 12 Dec 2007 | INR | 25.4 | 25.5 | 25.4 | 25.5 | 25.5 | +1.2 (+4.94%) | 34,053 |
| 11 Dec 2007 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | +1.15 (+4.97%) | 16,651 |
| 10 Dec 2007 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | +1.1 (+4.99%) | 18,275 |
| 7 Dec 2007 | INR | 22.05 | 22.05 | 21 | 22.05 | 22.05 | +1.05 (+5%) | 84,132 |
| 6 Dec 2007 | INR | 21 | 21 | 21 | 21 | 21 | +1 (+5%) | 59,947 |
| 5 Dec 2007 | INR | 20 | 20 | 20 | 20 | 20 | +0.95 (+4.99%) | 21,390 |
| 4 Dec 2007 | INR | 19.05 | 19.05 | 18.55 | 19.05 | 19.05 | +0.9 (+4.96%) | 50,019 |
| 3 Dec 2007 | INR | 18.1 | 18.15 | 16.55 | 18.15 | 18.15 | +0.65 (+3.71%) | 36,991 |
| 30 Nov 2007 | INR | 16.11 | 17.5 | 16.11 | 17.5 | 17.5 | +0.55 (+3.24%) | 57,868 |
| 29 Nov 2007 | INR | 17.16 | 17.16 | 15.54 | 16.95 | 16.95 | +0.6 (+3.67%) | 169,831 |
| 28 Nov 2007 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | +0.77 (+4.94%) | 11,640 |
| 27 Nov 2007 | INR | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | +0.74 (+4.99%) | 2,326 |
| 26 Nov 2007 | INR | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | +0.7 (+4.95%) | 3,416 |
| 23 Nov 2007 | INR | 14.1 | 14.14 | 14 | 14.14 | 14.14 | +0.64 (+4.74%) | 23,917 |
| 22 Nov 2007 | INR | 14.25 | 14.3 | 12.94 | 13.5 | 13.5 | -0.12 (-0.88%) | 67,942 |
| 21 Nov 2007 | INR | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | +0.64 (+4.93%) | 36,254 |
| 20 Nov 2007 | INR | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | +0.61 (+4.93%) | 3,624 |
| 19 Nov 2007 | INR | 12.35 | 12.37 | 12.35 | 12.37 | 12.37 | +0.58 (+4.92%) | 36,201 |
| 16 Nov 2007 | INR | 10.71 | 11.79 | 10.7 | 11.79 | 11.79 | +0.79 (+7.18%) | 31,302 |
| 15 Nov 2007 | INR | 11.34 | 11.34 | 10.5 | 11 | 11 | +0.2 (+1.85%) | 8,906 |
| 14 Nov 2007 | INR | 10.8 | 10.8 | 10.05 | 10.8 | 10.8 | +0.5 (+4.85%) | 1,700 |
| 13 Nov 2007 | INR | 10.17 | 11 | 10.17 | 10.3 | 10.3 | -0.15 (-1.44%) | 1,947 |
| 12 Nov 2007 | INR | 11.2 | 11.22 | 10.16 | 10.45 | 10.45 | -0.77 (-6.86%) | 7,639 |
| 9 Nov 2007 | INR | 11.22 | 11.22 | 10.17 | 11.22 | 11.22 | +0.22 (+2%) | 1,548 |
