| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | INR | 16.75 | 16.75 | 15.95 | 16.7 | 16.7 | +0.7 (+4.38%) | 610 |
| 3 Dec 2007 | INR | 16.85 | 17 | 16 | 16 | 16 | -0.25 (-1.54%) | 2,102 |
| 30 Nov 2007 | INR | 17.35 | 17.35 | 16.05 | 16.25 | 16.25 | -0.3 (-1.81%) | 2,000 |
| 29 Nov 2007 | INR | 16.25 | 16.55 | 15.45 | 16.55 | 16.55 | +0.75 (+4.75%) | 5,850 |
| 28 Nov 2007 | INR | 15.65 | 16.3 | 15.6 | 15.8 | 15.8 | +0.05 (+0.32%) | 1,500 |
| 27 Nov 2007 | INR | 16.45 | 16.45 | 15.75 | 15.75 | 15.75 | -0.05 (-0.32%) | 180 |
| 26 Nov 2007 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | -0.45 (-2.77%) | 100 |
| 23 Nov 2007 | INR | 15.8 | 16.25 | 15.75 | 16.25 | 16.25 | +0.75 (+4.84%) | 10,101 |
| 22 Nov 2007 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -0.6 (-3.73%) | 1,000 |
| 21 Nov 2007 | INR | 16.55 | 16.55 | 16.05 | 16.1 | 16.1 | 0.0 (0.0%) | 1,080 |
| 20 Nov 2007 | INR | 16.3 | 17.7 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 4,940 |
| 19 Nov 2007 | INR | 17.5 | 18.55 | 16.85 | 16.9 | 16.9 | -0.8 (-4.52%) | 15,166 |
| 16 Nov 2007 | INR | 17.15 | 18 | 17 | 17.7 | 17.7 | +0.55 (+3.21%) | 3,650 |
| 15 Nov 2007 | INR | 16 | 17.2 | 16 | 17.15 | 17.15 | +0.75 (+4.57%) | 700 |
| 14 Nov 2007 | INR | 16.4 | 17.55 | 16.35 | 16.4 | 16.4 | -0.35 (-2.09%) | 2,900 |
| 13 Nov 2007 | INR | 16.65 | 17.25 | 16.65 | 16.75 | 16.75 | -0.5 (-2.90%) | 1,626 |
| 12 Nov 2007 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +0.95 (+5.83%) | 26 |
| 9 Nov 2007 | INR | 16.25 | 16.5 | 16.25 | 16.3 | 16.3 | -0.1 (-0.61%) | 4,100 |
| 8 Nov 2007 | INR | 16.3 | 17.9 | 16.3 | 16.4 | 16.4 | -0.6 (-3.53%) | 1,410 |
| 7 Nov 2007 | INR | 16.55 | 17.95 | 16.5 | 17 | 17 | -0.1 (-0.58%) | 525 |
| 6 Nov 2007 | INR | 17.95 | 17.95 | 16.25 | 17.1 | 17.1 | 0.0 (0.0%) | 5,040 |
| 5 Nov 2007 | INR | 16.45 | 17.45 | 16.35 | 17.1 | 17.1 | +0.15 (+0.88%) | 450 |
| 2 Nov 2007 | INR | 16.5 | 17.05 | 16.5 | 16.95 | 16.95 | +0.45 (+2.73%) | 482 |
| 1 Nov 2007 | INR | 16.75 | 17.1 | 16.5 | 16.5 | 16.5 | +0.15 (+0.92%) | 750 |
| 31 Oct 2007 | INR | 17 | 17 | 16.3 | 16.35 | 16.35 | -0.65 (-3.82%) | 2,675 |
| 30 Oct 2007 | INR | 18.5 | 18.5 | 17 | 17 | 17 | -0.65 (-3.68%) | 10,372 |
| 29 Oct 2007 | INR | 19.4 | 19.4 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 3,100 |
| 26 Oct 2007 | INR | 17.8 | 19.25 | 17.75 | 18.55 | 18.55 | -0.1 (-0.54%) | 4,868 |
| 25 Oct 2007 | INR | 19 | 19.85 | 18.3 | 18.65 | 18.65 | -0.3 (-1.58%) | 6,800 |
| 24 Oct 2007 | INR | 19.6 | 19.9 | 18.95 | 18.95 | 18.95 | -0.7 (-3.56%) | 2,400 |
