| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | INR | 12.48 | 13.9 | 12.48 | 12.8 | 12.8 | +0.06 (+0.47%) | 18,593 |
| 20 Dec 2007 | INR | 12.63 | 13.35 | 12.15 | 12.74 | 12.74 | -0.51 (-3.85%) | 24,794 |
| 19 Dec 2007 | INR | 13.25 | 13.94 | 12.67 | 13.25 | 13.25 | +0.75 (+6%) | 26,150 |
| 18 Dec 2007 | INR | 14.14 | 14.14 | 12 | 12.5 | 12.5 | -0.25 (-1.96%) | 31,413 |
| 17 Dec 2007 | INR | 14.6 | 16.05 | 12.75 | 12.75 | 12.75 | -1.7 (-11.76%) | 52,597 |
| 14 Dec 2007 | INR | 14.15 | 14.8 | 13.1 | 14.45 | 14.45 | +0.61 (+4.41%) | 54,035 |
| 13 Dec 2007 | INR | 13.12 | 14.11 | 12.25 | 13.84 | 13.84 | +1.34 (+10.72%) | 67,613 |
| 12 Dec 2007 | INR | 10.2 | 12.64 | 10.2 | 12.5 | 12.5 | +0.5 (+4.17%) | 27,423 |
| 11 Dec 2007 | INR | 11.5 | 12.17 | 11.5 | 12 | 12 | +0.35 (+3.00%) | 15,185 |
| 10 Dec 2007 | INR | 11 | 11.65 | 10.51 | 11.65 | 11.65 | +0.64 (+5.81%) | 12,655 |
| 7 Dec 2007 | INR | 11.3 | 11.64 | 11.01 | 11.01 | 11.01 | -0.64 (-5.49%) | 13,290 |
| 6 Dec 2007 | INR | 11.26 | 11.77 | 11.26 | 11.65 | 11.65 | +0.41 (+3.65%) | 11,000 |
| 5 Dec 2007 | INR | 10.8 | 11.4 | 10.42 | 11.24 | 11.24 | +0.54 (+5.05%) | 7,850 |
| 4 Dec 2007 | INR | 10.5 | 10.7 | 10.37 | 10.7 | 10.7 | +0.11 (+1.04%) | 6,550 |
| 3 Dec 2007 | INR | 10.6 | 10.7 | 10.27 | 10.59 | 10.59 | +0.24 (+2.32%) | 10,898 |
| 30 Nov 2007 | INR | 10.65 | 10.65 | 10.1 | 10.35 | 10.35 | -0.05 (-0.48%) | 1,400 |
| 29 Nov 2007 | INR | 10.8 | 10.9 | 10.3 | 10.4 | 10.4 | +0.09 (+0.87%) | 11,223 |
| 28 Nov 2007 | INR | 10.6 | 10.9 | 10.31 | 10.31 | 10.31 | +0.13 (+1.28%) | 12,585 |
| 27 Nov 2007 | INR | 10.1 | 10.5 | 10.1 | 10.18 | 10.18 | -0.27 (-2.58%) | 6,000 |
| 26 Nov 2007 | INR | 10.6 | 10.9 | 10.2 | 10.45 | 10.45 | +0.33 (+3.26%) | 4,100 |
| 23 Nov 2007 | INR | 10.1 | 10.35 | 10.1 | 10.12 | 10.12 | -0.13 (-1.27%) | 5,690 |
| 22 Nov 2007 | INR | 9.95 | 10.4 | 9.95 | 10.25 | 10.25 | -0.25 (-2.38%) | 5,300 |
| 21 Nov 2007 | INR | 11.9 | 11.9 | 10.41 | 10.5 | 10.5 | -0.6 (-5.41%) | 12,950 |
| 20 Nov 2007 | INR | 9.7 | 11.8 | 9.56 | 11.1 | 11.1 | -0.02 (-0.18%) | 24,551 |
| 19 Nov 2007 | INR | 10.6 | 11.45 | 10.55 | 11.12 | 11.12 | +0.32 (+2.96%) | 15,189 |
| 16 Nov 2007 | INR | 9.61 | 11.5 | 9.61 | 10.8 | 10.8 | +0.97 (+9.87%) | 19,060 |
| 15 Nov 2007 | INR | 10 | 10.39 | 9.82 | 9.83 | 9.83 | +0.14 (+1.44%) | 8,560 |
| 14 Nov 2007 | INR | 9.25 | 9.69 | 9.2 | 9.69 | 9.69 | +0.58 (+6.37%) | 5,910 |
| 13 Nov 2007 | INR | 9.39 | 9.45 | 9.1 | 9.11 | 9.11 | +0.26 (+2.94%) | 2,982 |
| 12 Nov 2007 | INR | 8.9 | 9.19 | 8.85 | 8.85 | 8.85 | +0.15 (+1.72%) | 2,300 |
