| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 32.45 | 32.45 | 29.45 | 29.45 | 29.45 | -1.5 (-4.85%) | 76,290 |
| 19 Dec 2007 | INR | 30.2 | 30.95 | 29.5 | 30.95 | 30.95 | +1.45 (+4.92%) | 90,887 |
| 18 Dec 2007 | INR | 28.85 | 29.55 | 27.05 | 29.5 | 29.5 | +1.35 (+4.80%) | 81,880 |
| 17 Dec 2007 | INR | 30.35 | 30.35 | 27.55 | 28.15 | 28.15 | -0.8 (-2.76%) | 230,723 |
| 14 Dec 2007 | INR | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | +1.35 (+4.89%) | 27,997 |
| 13 Dec 2007 | INR | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | +1.3 (+4.94%) | 18,064 |
| 12 Dec 2007 | INR | 25 | 26.3 | 25 | 26.3 | 26.3 | +1.25 (+4.99%) | 20,479 |
| 11 Dec 2007 | INR | 23.95 | 25.05 | 23.35 | 25.05 | 25.05 | +1.15 (+4.81%) | 43,987 |
| 10 Dec 2007 | INR | 24.1 | 24.5 | 23.15 | 23.9 | 23.9 | +0.5 (+2.14%) | 27,346 |
| 7 Dec 2007 | INR | 24 | 24.25 | 22.75 | 23.4 | 23.4 | +0.4 (+1.74%) | 29,552 |
| 6 Dec 2007 | INR | 23.25 | 23.7 | 22 | 23 | 23 | +0.2 (+0.88%) | 31,900 |
| 5 Dec 2007 | INR | 22.85 | 22.95 | 22 | 22.8 | 22.8 | +0.9 (+4.11%) | 55,861 |
| 4 Dec 2007 | INR | 21.7 | 21.9 | 21.3 | 21.9 | 21.9 | +1 (+4.78%) | 25,864 |
| 3 Dec 2007 | INR | 20.1 | 20.9 | 19 | 20.9 | 20.9 | +0.9 (+4.50%) | 12,751 |
| 30 Nov 2007 | INR | 21 | 21 | 19.8 | 20 | 20 | -0.3 (-1.48%) | 19,617 |
| 29 Nov 2007 | INR | 20.65 | 21.3 | 20.3 | 20.3 | 20.3 | -0.7 (-3.33%) | 10,000 |
| 28 Nov 2007 | INR | 22.1 | 22.1 | 21 | 21 | 21 | -0.1 (-0.47%) | 16,524 |
| 27 Nov 2007 | INR | 22.2 | 22.2 | 20.55 | 21.1 | 21.1 | -0.05 (-0.24%) | 21,581 |
| 26 Nov 2007 | INR | 22.05 | 22.1 | 19.7 | 21.15 | 21.15 | +1 (+4.96%) | 41,351 |
| 23 Nov 2007 | INR | 21 | 22.65 | 19.5 | 20.15 | 20.15 | -1.1 (-5.18%) | 40,110 |
| 22 Nov 2007 | INR | 24.5 | 24.5 | 21.25 | 21.25 | 21.25 | -2.35 (-9.96%) | 73,451 |
| 21 Nov 2007 | INR | 24 | 27 | 23.6 | 23.6 | 23.6 | -2.6 (-9.92%) | 60,957 |
| 20 Nov 2007 | INR | 30.3 | 30.4 | 26.05 | 26.2 | 26.2 | -2.7 (-9.34%) | 115,712 |
| 19 Nov 2007 | INR | 28.9 | 28.9 | 27 | 28.9 | 28.9 | +2.6 (+9.89%) | 123,347 |
| 16 Nov 2007 | INR | 23.5 | 26.3 | 22 | 26.3 | 26.3 | +4.35 (+19.82%) | 193,627 |
| 15 Nov 2007 | INR | 19.7 | 22.05 | 18.9 | 21.95 | 21.95 | +3.2 (+17.07%) | 81,409 |
| 14 Nov 2007 | INR | 18.55 | 19.1 | 17.6 | 18.75 | 18.75 | +0.25 (+1.35%) | 13,405 |
| 13 Nov 2007 | INR | 18.8 | 18.8 | 17.8 | 18.5 | 18.5 | +0.5 (+2.78%) | 7,365 |
| 12 Nov 2007 | INR | 17.75 | 18.65 | 17.7 | 18 | 18 | -0.8 (-4.26%) | 4,400 |
| 9 Nov 2007 | INR | 19.2 | 20 | 18.5 | 18.8 | 18.8 | +0.95 (+5.32%) | 8,257 |
