| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | INR | 25.5 | 28 | 25.3 | 26.4 | 26.4 | +0.43 (+1.66%) | 29,755 |
| 27 Dec 2007 | INR | 28.94 | 28.94 | 24.4 | 25.97 | 25.97 | -0.34 (-1.29%) | 82,442 |
| 26 Dec 2007 | INR | 23.5 | 26.31 | 23 | 26.31 | 26.31 | +4.38 (+19.97%) | 68,319 |
| 24 Dec 2007 | INR | 19 | 21.93 | 19 | 21.93 | 21.93 | +2.73 (+14.22%) | 40,612 |
| 20 Dec 2007 | INR | 19.6 | 21 | 18.15 | 19.2 | 19.2 | -0.22 (-1.13%) | 5,191 |
| 19 Dec 2007 | INR | 22.6 | 22.6 | 19.15 | 19.42 | 19.42 | +0.42 (+2.21%) | 10,778 |
| 18 Dec 2007 | INR | 19.75 | 20.75 | 18 | 19 | 19 | -1.35 (-6.63%) | 9,699 |
| 17 Dec 2007 | INR | 19 | 22.9 | 19 | 20.35 | 20.35 | +0.03 (+0.15%) | 14,907 |
| 14 Dec 2007 | INR | 21.75 | 21.75 | 20 | 20.32 | 20.32 | +0.32 (+1.60%) | 8,760 |
| 13 Dec 2007 | INR | 19.2 | 23 | 19 | 20 | 20 | +0.3 (+1.52%) | 19,019 |
| 12 Dec 2007 | INR | 19 | 19.7 | 17.4 | 19.7 | 19.7 | +1.65 (+9.14%) | 20,547 |
| 11 Dec 2007 | INR | 20 | 20 | 16.65 | 18.05 | 18.05 | +1.53 (+9.26%) | 8,650 |
| 10 Dec 2007 | INR | 15.87 | 16.99 | 15.86 | 16.52 | 16.52 | -0.57 (-3.34%) | 2,188 |
| 7 Dec 2007 | INR | 17.2 | 17.2 | 16.25 | 17.09 | 17.09 | -0.26 (-1.50%) | 7,572 |
| 6 Dec 2007 | INR | 16.25 | 18 | 15.5 | 17.35 | 17.35 | +1.1 (+6.77%) | 2,204 |
| 5 Dec 2007 | INR | 15.7 | 18 | 15.7 | 16.25 | 16.25 | +0.4 (+2.52%) | 5,250 |
| 4 Dec 2007 | INR | 16.25 | 16.25 | 14.9 | 15.85 | 15.85 | 0.0 (0.0%) | 1,225 |
| 3 Dec 2007 | INR | 14.65 | 15.98 | 14.53 | 15.85 | 15.85 | +1.18 (+8.04%) | 2,546 |
| 30 Nov 2007 | INR | 16.2 | 16.2 | 14.67 | 14.67 | 14.67 | +0.27 (+1.88%) | 400 |
| 29 Nov 2007 | INR | 14.4 | 15.45 | 14.15 | 14.4 | 14.4 | -1.2 (-7.69%) | 1,084 |
| 28 Nov 2007 | INR | 14.15 | 15.6 | 14.15 | 15.6 | 15.6 | 0.0 (0.0%) | 401 |
| 27 Nov 2007 | INR | 14.55 | 15.85 | 14.55 | 15.6 | 15.6 | +0.3 (+1.96%) | 700 |
| 26 Nov 2007 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 100 |
| 23 Nov 2007 | INR | 14.75 | 16.1 | 14.75 | 16.1 | 16.1 | +0.31 (+1.96%) | 101 |
| 22 Nov 2007 | INR | 14 | 15.8 | 14 | 15.79 | 15.79 | -0.1 (-0.63%) | 682 |
| 21 Nov 2007 | INR | 16.9 | 17 | 15 | 15.89 | 15.89 | -1.51 (-8.68%) | 9,202 |
| 20 Nov 2007 | INR | 16.99 | 17.55 | 16.15 | 17.4 | 17.4 | +1.41 (+8.82%) | 14,352 |
| 19 Nov 2007 | INR | 14.5 | 16.06 | 13.1 | 15.99 | 15.99 | +2.59 (+19.33%) | 16,586 |
| 16 Nov 2007 | INR | 13 | 13.4 | 12.97 | 13.4 | 13.4 | +0.89 (+7.11%) | 3,699 |
| 15 Nov 2007 | INR | 13 | 13 | 12.51 | 12.51 | 12.51 | +0.56 (+4.69%) | 650 |
