| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2007 | INR | 28.9 | 28.9 | 25 | 26.6 | 26.6 | +1.5 (+5.98%) | 3,292 |
| 11 Dec 2007 | INR | 28 | 28 | 25.05 | 25.1 | 25.1 | 0.0 (0.0%) | 6,151 |
| 10 Dec 2007 | INR | 23.5 | 26.75 | 23.5 | 25.1 | 25.1 | -1 (-3.83%) | 2,166 |
| 7 Dec 2007 | INR | 25 | 27.5 | 23.2 | 26.1 | 26.1 | -0.9 (-3.33%) | 2,088 |
| 6 Dec 2007 | INR | 28 | 28 | 26.2 | 27 | 27 | 0.0 (0.0%) | 4,501 |
| 5 Dec 2007 | INR | 24 | 27.7 | 24 | 27 | 27 | +3 (+12.50%) | 7,241 |
| 4 Dec 2007 | INR | 24.9 | 24.9 | 23.5 | 24 | 24 | -1.3 (-5.14%) | 1,925 |
| 3 Dec 2007 | INR | 23.75 | 25.9 | 22.5 | 25.3 | 25.3 | +3.05 (+13.71%) | 3,106 |
| 30 Nov 2007 | INR | 23.95 | 23.95 | 22.2 | 22.25 | 22.25 | -1.9 (-7.87%) | 363 |
| 29 Nov 2007 | INR | 21.4 | 24.35 | 21.4 | 24.15 | 24.15 | +2.1 (+9.52%) | 923 |
| 28 Nov 2007 | INR | 21.05 | 23.15 | 21 | 22.05 | 22.05 | -0.45 (-2%) | 3,994 |
| 27 Nov 2007 | INR | 23 | 23 | 22.5 | 22.5 | 22.5 | +0.3 (+1.35%) | 770 |
| 26 Nov 2007 | INR | 21.7 | 22.2 | 21.7 | 22.2 | 22.2 | +0.2 (+0.91%) | 290 |
| 23 Nov 2007 | INR | 22.3 | 24.4 | 22 | 22 | 22 | -1 (-4.35%) | 2,295 |
| 22 Nov 2007 | INR | 23 | 23.05 | 22 | 23 | 23 | 0.0 (0.0%) | 1,700 |
| 21 Nov 2007 | INR | 23 | 24.65 | 23 | 23 | 23 | -2 (-8%) | 654 |
| 20 Nov 2007 | INR | 24.5 | 25 | 24 | 25 | 25 | +2 (+8.70%) | 6,285 |
| 19 Nov 2007 | INR | 24.25 | 26 | 23 | 23 | 23 | -2.15 (-8.55%) | 5,764 |
| 16 Nov 2007 | INR | 26.5 | 26.5 | 23.45 | 25.15 | 25.15 | +0.15 (+0.60%) | 851 |
| 15 Nov 2007 | INR | 24 | 25.6 | 24 | 25 | 25 | +1 (+4.17%) | 6,639 |
| 14 Nov 2007 | INR | 20 | 26.5 | 20 | 24 | 24 | +0.45 (+1.91%) | 6,351 |
| 13 Nov 2007 | INR | 26 | 27.4 | 23.05 | 23.55 | 23.55 | -1.8 (-7.10%) | 3,027 |
| 12 Nov 2007 | INR | 22.3 | 25.75 | 22 | 25.35 | 25.35 | +2.65 (+11.67%) | 2,232 |
| 9 Nov 2007 | INR | 21.5 | 25 | 20.3 | 22.7 | 22.7 | +1 (+4.61%) | 2,579 |
| 8 Nov 2007 | INR | 22.75 | 24 | 21.5 | 21.7 | 21.7 | +0.15 (+0.70%) | 1,896 |
| 7 Nov 2007 | INR | 21.3 | 24.9 | 21.3 | 21.55 | 21.55 | -0.7 (-3.15%) | 3,333 |
| 6 Nov 2007 | INR | 24 | 25.9 | 22.2 | 22.25 | 22.25 | -1.7 (-7.10%) | 3,855 |
| 5 Nov 2007 | INR | 23.95 | 24.35 | 22.55 | 23.95 | 23.95 | +1.8 (+8.13%) | 17,492 |
| 2 Nov 2007 | INR | 22.1 | 22.15 | 21 | 22.15 | 22.15 | -0.35 (-1.56%) | 13,448 |
| 1 Nov 2007 | INR | 20.3 | 24 | 19.8 | 22.5 | 22.5 | +1.25 (+5.88%) | 40,021 |
