| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 29.5 | 29.5 | 27 | 27.1 | 27.1 | -1.95 (-6.71%) | 24,411 |
| 19 Dec 2007 | INR | 27.45 | 29.85 | 27.45 | 29.05 | 29.05 | +1.6 (+5.83%) | 41,180 |
| 18 Dec 2007 | INR | 28.5 | 30.55 | 26.1 | 27.45 | 27.45 | -1 (-3.51%) | 30,944 |
| 17 Dec 2007 | INR | 30.2 | 32.45 | 27 | 28.45 | 28.45 | -1.05 (-3.56%) | 80,659 |
| 14 Dec 2007 | INR | 29.5 | 30 | 28.5 | 29.5 | 29.5 | +0.85 (+2.97%) | 54,870 |
| 13 Dec 2007 | INR | 30 | 30 | 28.4 | 28.65 | 28.65 | -0.6 (-2.05%) | 55,614 |
| 12 Dec 2007 | INR | 33.75 | 33.75 | 28.15 | 29.25 | 29.25 | -1.65 (-5.34%) | 99,492 |
| 11 Dec 2007 | INR | 32.65 | 32.65 | 27.15 | 30.9 | 30.9 | +1.2 (+4.04%) | 217,871 |
| 10 Dec 2007 | INR | 28 | 29.7 | 28 | 29.7 | 29.7 | +2.7 (+10%) | 54,104 |
| 7 Dec 2007 | INR | 27 | 27 | 27 | 27 | 27 | +4.5 (+20%) | 128,362 |
| 6 Dec 2007 | INR | 20.95 | 23 | 20.1 | 22.5 | 22.5 | +2.55 (+12.78%) | 13,783 |
| 5 Dec 2007 | INR | 19.5 | 20.4 | 19.25 | 19.95 | 19.95 | +0.65 (+3.37%) | 6,151 |
| 4 Dec 2007 | INR | 20.5 | 21 | 18.65 | 19.3 | 19.3 | -0.7 (-3.50%) | 6,690 |
| 3 Dec 2007 | INR | 18.95 | 20.5 | 18.1 | 20 | 20 | +2.05 (+11.42%) | 10,198 |
| 30 Nov 2007 | INR | 18 | 18.05 | 17.65 | 17.95 | 17.95 | -0.05 (-0.28%) | 3,007 |
| 29 Nov 2007 | INR | 18.5 | 18.5 | 17.6 | 18 | 18 | 0.0 (0.0%) | 3,637 |
| 28 Nov 2007 | INR | 16.7 | 18 | 16.7 | 18 | 18 | +0.6 (+3.45%) | 8,823 |
| 27 Nov 2007 | INR | 18.3 | 18.3 | 16.2 | 17.4 | 17.4 | -0.3 (-1.69%) | 4,625 |
| 26 Nov 2007 | INR | 17.75 | 17.75 | 17.4 | 17.7 | 17.7 | +1.2 (+7.27%) | 1,500 |
| 23 Nov 2007 | INR | 17.2 | 17.6 | 16.5 | 16.5 | 16.5 | -0.5 (-2.94%) | 5,903 |
| 22 Nov 2007 | INR | 20.3 | 20.3 | 17 | 17 | 17 | -0.5 (-2.86%) | 3,911 |
| 21 Nov 2007 | INR | 15.6 | 18.8 | 15.6 | 17.5 | 17.5 | -1.5 (-7.89%) | 2,948 |
| 20 Nov 2007 | INR | 18.15 | 19.8 | 18.15 | 19 | 19 | 0.0 (0.0%) | 4,468 |
| 19 Nov 2007 | INR | 20.3 | 20.3 | 17.6 | 19 | 19 | -0.45 (-2.31%) | 11,373 |
| 16 Nov 2007 | INR | 18 | 20.45 | 17.1 | 19.45 | 19.45 | +1.9 (+10.83%) | 16,528 |
| 15 Nov 2007 | INR | 17.5 | 18.95 | 16.6 | 17.55 | 17.55 | -0.4 (-2.23%) | 8,592 |
| 14 Nov 2007 | INR | 16.3 | 18.55 | 16.3 | 17.95 | 17.95 | +0.95 (+5.59%) | 10,741 |
| 13 Nov 2007 | INR | 15 | 17 | 15 | 17 | 17 | +1.1 (+6.92%) | 2,522 |
| 12 Nov 2007 | INR | 16 | 16.7 | 15.9 | 15.9 | 15.9 | -0.1 (-0.63%) | 3,500 |
| 9 Nov 2007 | INR | 15.9 | 16 | 15.9 | 16 | 16 | +0.75 (+4.92%) | 720 |
