| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | INR | 12.95 | 13.5 | 12.11 | 13.26 | 6.63 | +0.13 (+0.99%) | 223,000 |
| 27 Dec 2007 | INR | 13.9 | 13.9 | 12.76 | 13.13 | 6.565 | -0.12 (-0.91%) | 189,620 |
| 26 Dec 2007 | INR | 13.59 | 13.59 | 12.05 | 13.25 | 6.625 | +0.89 (+7.20%) | 502,920 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 12.36 | 6.18 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 11.99 | 12.37 | 11.25 | 12.36 | 6.18 | +1.11 (+9.87%) | 285,750 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 11.25 | 5.625 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 12.38 | 12.39 | 11.12 | 11.25 | 5.625 | -0.36 (-3.10%) | 110,900 |
| 19 Dec 2007 | INR | 11.6 | 11.61 | 11.05 | 11.61 | 5.805 | +1.11 (+10.57%) | 156,840 |
| 18 Dec 2007 | INR | 10.51 | 12 | 10.35 | 10.5 | 5.25 | -0.99 (-8.62%) | 476,450 |
| 17 Dec 2007 | INR | 12.73 | 13.8 | 11.49 | 11.49 | 5.745 | -1.24 (-9.74%) | 227,700 |
| 14 Dec 2007 | INR | 13.6 | 13.98 | 12.05 | 12.73 | 6.365 | -0.12 (-0.93%) | 303,950 |
| 13 Dec 2007 | INR | 11.7 | 13.5 | 11.7 | 12.85 | 6.425 | -0.07 (-0.54%) | 253,910 |
| 12 Dec 2007 | INR | 14 | 14.16 | 12.2 | 12.92 | 6.46 | +0.04 (+0.31%) | 893,610 |
| 11 Dec 2007 | INR | 12.48 | 12.88 | 11 | 12.88 | 6.44 | +2.14 (+19.93%) | 444,630 |
| 10 Dec 2007 | INR | 10.7 | 11 | 9.5 | 10.74 | 5.37 | +0.81 (+8.16%) | 312,710 |
| 7 Dec 2007 | INR | 10.36 | 10.39 | 9.31 | 9.93 | 4.965 | +0.03 (+0.30%) | 112,510 |
| 6 Dec 2007 | INR | 10.05 | 10.6 | 8.63 | 9.9 | 4.95 | +0.83 (+9.15%) | 183,900 |
| 5 Dec 2007 | INR | 8.4 | 9.55 | 8.4 | 9.07 | 4.535 | +0.17 (+1.91%) | 80,640 |
| 4 Dec 2007 | INR | 8.5 | 9.18 | 8.22 | 8.9 | 4.45 | -0.05 (-0.56%) | 54,870 |
| 3 Dec 2007 | INR | 8.4 | 8.95 | 8.33 | 8.95 | 4.475 | +0.49 (+5.79%) | 44,880 |
| 30 Nov 2007 | INR | 8.55 | 9.6 | 8.46 | 8.46 | 4.23 | -0.22 (-2.53%) | 47,570 |
| 29 Nov 2007 | INR | 8.51 | 9.25 | 8.51 | 8.68 | 4.34 | -0.32 (-3.56%) | 21,010 |
| 28 Nov 2007 | INR | 8.13 | 9.8 | 8.13 | 9 | 4.5 | +0.14 (+1.58%) | 19,500 |
| 27 Nov 2007 | INR | 9.1 | 9.85 | 8.86 | 8.86 | 4.43 | +0.21 (+2.43%) | 23,660 |
| 26 Nov 2007 | INR | 8.52 | 9.09 | 8.52 | 8.65 | 4.325 | -0.6 (-6.49%) | 8,000 |
| 23 Nov 2007 | INR | 9.35 | 9.35 | 8.4 | 9.25 | 4.625 | +0.99 (+11.99%) | 15,510 |
| 22 Nov 2007 | INR | 8.45 | 8.95 | 8.26 | 8.26 | 4.13 | -0.69 (-7.71%) | 18,030 |
| 21 Nov 2007 | INR | 8.55 | 9.31 | 8.43 | 8.95 | 4.475 | -0.34 (-3.66%) | 35,000 |
| 20 Nov 2007 | INR | 9.1 | 9.93 | 8.7 | 9.29 | 4.645 | -0.31 (-3.23%) | 135,510 |
| 19 Nov 2007 | INR | 9.3 | 9.68 | 8.8 | 9.6 | 4.8 | +1.5 (+18.52%) | 109,500 |
