| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2007 | INR | 21.9 | 21.9 | 18.53 | 19.02 | 19.02 | -0.97 (-4.85%) | 266,529 |
| 12 Dec 2007 | INR | 16.5 | 20 | 16.22 | 19.99 | 19.99 | +3.32 (+19.92%) | 404,546 |
| 11 Dec 2007 | INR | 17.9 | 17.9 | 16.1 | 16.67 | 16.67 | +0.62 (+3.86%) | 104,473 |
| 10 Dec 2007 | INR | 15.49 | 16.5 | 14.66 | 16.05 | 16.05 | +1.1 (+7.36%) | 63,616 |
| 7 Dec 2007 | INR | 15.45 | 15.79 | 14.7 | 14.95 | 14.95 | -0.53 (-3.42%) | 41,545 |
| 6 Dec 2007 | INR | 15.75 | 16 | 14.7 | 15.48 | 15.48 | +0.09 (+0.58%) | 49,823 |
| 5 Dec 2007 | INR | 14.25 | 16.59 | 14.06 | 15.39 | 15.39 | +1.03 (+7.17%) | 107,272 |
| 4 Dec 2007 | INR | 14 | 14.8 | 14 | 14.36 | 14.36 | -0.19 (-1.31%) | 26,679 |
| 3 Dec 2007 | INR | 15 | 15 | 14 | 14.55 | 14.55 | +0.5 (+3.56%) | 33,920 |
| 30 Nov 2007 | INR | 13.99 | 14.45 | 13.66 | 14.05 | 14.05 | +0.74 (+5.56%) | 27,110 |
| 29 Nov 2007 | INR | 14 | 14.22 | 13.31 | 13.31 | 13.31 | -0.66 (-4.72%) | 8,756 |
| 28 Nov 2007 | INR | 13.99 | 14.59 | 13.8 | 13.97 | 13.97 | +0.48 (+3.56%) | 32,458 |
| 27 Nov 2007 | INR | 13.26 | 13.77 | 13.26 | 13.49 | 13.49 | -0.13 (-0.95%) | 13,215 |
| 26 Nov 2007 | INR | 14.65 | 14.65 | 13.2 | 13.62 | 13.62 | +0.12 (+0.89%) | 8,602 |
| 23 Nov 2007 | INR | 13.74 | 13.74 | 13.07 | 13.5 | 13.5 | 0.0 (0.0%) | 21,585 |
| 22 Nov 2007 | INR | 12.91 | 13.73 | 12.91 | 13.5 | 13.5 | -0.34 (-2.46%) | 16,233 |
| 21 Nov 2007 | INR | 14.9 | 14.9 | 13.31 | 13.84 | 13.84 | -0.42 (-2.95%) | 28,587 |
| 20 Nov 2007 | INR | 14 | 14.74 | 13.92 | 14.26 | 14.26 | -0.02 (-0.14%) | 48,701 |
| 19 Nov 2007 | INR | 14.5 | 15.4 | 14 | 14.28 | 14.28 | +0.77 (+5.70%) | 56,778 |
| 16 Nov 2007 | INR | 12.54 | 14.5 | 12.3 | 13.51 | 13.51 | +1.11 (+8.95%) | 74,702 |
| 15 Nov 2007 | INR | 11.9 | 12.7 | 11.9 | 12.4 | 12.4 | +0.42 (+3.51%) | 18,930 |
| 14 Nov 2007 | INR | 11.75 | 12.1 | 11.52 | 11.98 | 11.98 | +0.33 (+2.83%) | 19,565 |
| 13 Nov 2007 | INR | 11.66 | 11.67 | 11.5 | 11.65 | 11.65 | +0.2 (+1.75%) | 13,891 |
| 12 Nov 2007 | INR | 11.35 | 11.7 | 11.23 | 11.45 | 11.45 | -0.3 (-2.55%) | 18,488 |
| 9 Nov 2007 | INR | 11.3 | 11.8 | 11 | 11.75 | 11.75 | +0.12 (+1.03%) | 3,048 |
| 8 Nov 2007 | INR | 12 | 12 | 11 | 11.63 | 11.63 | -0.27 (-2.27%) | 26,685 |
| 7 Nov 2007 | INR | 11.7 | 12 | 11.5 | 11.9 | 11.9 | +0.1 (+0.85%) | 5,412 |
| 6 Nov 2007 | INR | 11.75 | 11.8 | 11 | 11.8 | 11.8 | -0.09 (-0.76%) | 26,408 |
| 5 Nov 2007 | INR | 12.35 | 12.35 | 11.52 | 11.89 | 11.89 | +0.36 (+3.12%) | 6,998 |
| 2 Nov 2007 | INR | 11.8 | 12 | 11.05 | 11.53 | 11.53 | -0.28 (-2.37%) | 4,975 |
