| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | +0.78 (+4.95%) | 22,824 |
| 19 Dec 2007 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | +0.75 (+5%) | 29,800 |
| 18 Dec 2007 | INR | 15 | 15 | 13.58 | 15 | 15 | +0.71 (+4.97%) | 86,876 |
| 17 Dec 2007 | INR | 14.29 | 14.29 | 14.2 | 14.29 | 14.29 | +0.68 (+5.00%) | 891,272 |
| 14 Dec 2007 | INR | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | +0.64 (+4.93%) | 8,690 |
| 13 Dec 2007 | INR | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | +0.61 (+4.94%) | 24,944 |
| 12 Dec 2007 | INR | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | +0.58 (+4.92%) | 8,100 |
| 11 Dec 2007 | INR | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | +0.56 (+4.99%) | 8,400 |
| 10 Dec 2007 | INR | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | +0.53 (+4.96%) | 8,202 |
| 7 Dec 2007 | INR | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | +0.5 (+4.91%) | 31,944 |
| 6 Dec 2007 | INR | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | +0.48 (+4.94%) | 15,250 |
| 5 Dec 2007 | INR | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | +0.46 (+4.97%) | 7,196 |
| 4 Dec 2007 | INR | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | +0.44 (+4.99%) | 23,474 |
| 3 Dec 2007 | INR | 9.15 | 9.34 | 8.75 | 8.81 | 8.81 | -0.11 (-1.23%) | 218,498 |
| 30 Nov 2007 | INR | 8.26 | 8.92 | 8.25 | 8.92 | 8.92 | +0.42 (+4.94%) | 204,500 |
| 29 Nov 2007 | INR | 8.6 | 8.6 | 8.4 | 8.5 | 8.5 | +0.15 (+1.80%) | 170,000 |
| 28 Nov 2007 | INR | 9.02 | 9.02 | 8.35 | 8.35 | 8.35 | -0.26 (-3.02%) | 151,000 |
| 27 Nov 2007 | INR | 9.37 | 9.37 | 8.56 | 8.61 | 8.61 | -0.39 (-4.33%) | 2,500 |
| 26 Nov 2007 | INR | 9.45 | 9.5 | 8.85 | 9 | 9 | -0.3 (-3.23%) | 7,900 |
| 23 Nov 2007 | INR | 8.7 | 9.3 | 8.7 | 9.3 | 9.3 | +0.3 (+3.33%) | 6,178 |
| 22 Nov 2007 | INR | 8.9 | 9.35 | 8.6 | 9 | 9 | 0.0 (0.0%) | 7,390 |
| 21 Nov 2007 | INR | 9 | 9.25 | 8.75 | 9 | 9 | -0.2 (-2.17%) | 43,330 |
| 20 Nov 2007 | INR | 8.9 | 9.5 | 8.85 | 9.2 | 9.2 | +0.15 (+1.66%) | 13,446 |
| 19 Nov 2007 | INR | 9 | 9.7 | 9 | 9.05 | 9.05 | -0.35 (-3.72%) | 235,800 |
| 16 Nov 2007 | INR | 10.18 | 10.18 | 9.35 | 9.4 | 9.4 | -0.4 (-4.08%) | 11,648 |
| 15 Nov 2007 | INR | 9.74 | 9.85 | 8.81 | 9.8 | 9.8 | +0.32 (+3.38%) | 385,144 |
| 14 Nov 2007 | INR | 9.8 | 9.85 | 9.06 | 9.48 | 9.48 | +0.63 (+7.12%) | 37,308 |
| 13 Nov 2007 | INR | 8.2 | 9.49 | 8.2 | 8.85 | 8.85 | -0.04 (-0.45%) | 53,352 |
| 12 Nov 2007 | INR | 8.5 | 9.29 | 8.22 | 8.89 | 8.89 | -0.16 (-1.77%) | 47,800 |
| 9 Nov 2007 | INR | 9.42 | 10.33 | 8.95 | 9.05 | 9.05 | -0.21 (-2.27%) | 26,694 |
