| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | INR | 26 | 26.35 | 25.2 | 25.5 | 25.5 | +1.2 (+4.94%) | 13,425 |
| 20 Dec 2007 | INR | 25.6 | 25.6 | 23.55 | 24.3 | 24.3 | -0.7 (-2.80%) | 3,790 |
| 19 Dec 2007 | INR | 24.9 | 25.5 | 24 | 25 | 25 | +1.9 (+8.23%) | 8,806 |
| 18 Dec 2007 | INR | 25 | 27.9 | 22.5 | 23.1 | 23.1 | -2.9 (-11.15%) | 15,170 |
| 17 Dec 2007 | INR | 26.2 | 29.55 | 25.25 | 26 | 26 | +0.9 (+3.59%) | 51,482 |
| 14 Dec 2007 | INR | 23.5 | 26.5 | 23.5 | 25.1 | 25.1 | +1.75 (+7.49%) | 42,683 |
| 13 Dec 2007 | INR | 23.4 | 24.5 | 23 | 23.35 | 23.35 | +0.35 (+1.52%) | 20,386 |
| 12 Dec 2007 | INR | 23 | 24.5 | 22.65 | 23 | 23 | +0.65 (+2.91%) | 10,277 |
| 11 Dec 2007 | INR | 25.9 | 25.9 | 22 | 22.35 | 22.35 | -0.65 (-2.83%) | 7,415 |
| 10 Dec 2007 | INR | 22.25 | 23.3 | 22.05 | 23 | 23 | 0.0 (0.0%) | 1,575 |
| 7 Dec 2007 | INR | 22.75 | 23 | 21.5 | 23 | 23 | +0.25 (+1.10%) | 3,421 |
| 6 Dec 2007 | INR | 21.9 | 23 | 21.9 | 22.75 | 22.75 | +0.85 (+3.88%) | 9,502 |
| 5 Dec 2007 | INR | 21.2 | 21.9 | 21.2 | 21.9 | 21.9 | +0.1 (+0.46%) | 1,450 |
| 4 Dec 2007 | INR | 21.05 | 21.8 | 21 | 21.8 | 21.8 | +0.35 (+1.63%) | 2,910 |
| 3 Dec 2007 | INR | 20.15 | 21.45 | 20.15 | 21.45 | 21.45 | +1.1 (+5.41%) | 1,757 |
| 30 Nov 2007 | INR | 20.3 | 20.5 | 20.3 | 20.35 | 20.35 | -0.15 (-0.73%) | 445 |
| 29 Nov 2007 | INR | 21 | 21.75 | 20.15 | 20.5 | 20.5 | 0.0 (0.0%) | 5,700 |
| 28 Nov 2007 | INR | 20.05 | 20.5 | 20.05 | 20.5 | 20.5 | 0.0 (0.0%) | 1,500 |
| 27 Nov 2007 | INR | 21.9 | 21.9 | 20.15 | 20.5 | 20.5 | -0.5 (-2.38%) | 2,464 |
| 26 Nov 2007 | INR | 23.4 | 23.4 | 20.6 | 21 | 21 | -0.25 (-1.18%) | 5,363 |
| 23 Nov 2007 | INR | 21.5 | 21.5 | 21.15 | 21.25 | 21.25 | -0.15 (-0.70%) | 2,900 |
| 22 Nov 2007 | INR | 23.7 | 23.7 | 20.2 | 21.4 | 21.4 | -0.35 (-1.61%) | 3,240 |
| 21 Nov 2007 | INR | 20.5 | 23 | 20.5 | 21.75 | 21.75 | -0.85 (-3.76%) | 7,348 |
| 20 Nov 2007 | INR | 22.5 | 23.75 | 22 | 22.6 | 22.6 | +1.6 (+7.62%) | 24,231 |
| 19 Nov 2007 | INR | 19.25 | 22 | 19.25 | 21 | 21 | +1.5 (+7.69%) | 9,312 |
| 16 Nov 2007 | INR | 18.2 | 19.9 | 18.2 | 19.5 | 19.5 | +0.3 (+1.56%) | 6,941 |
| 15 Nov 2007 | INR | 19.1 | 19.8 | 18.5 | 19.2 | 19.2 | -0.3 (-1.54%) | 2,650 |
| 14 Nov 2007 | INR | 19.25 | 20.2 | 19.25 | 19.5 | 19.5 | +0.1 (+0.52%) | 3,114 |
| 13 Nov 2007 | INR | 19.95 | 19.95 | 19 | 19.4 | 19.4 | -0.2 (-1.02%) | 4,561 |
| 12 Nov 2007 | INR | 18.25 | 19.65 | 18.25 | 19.6 | 19.6 | -0.4 (-2%) | 1,032 |
