| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | INR | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | +0.77 (+4.95%) | 16,735 |
| 27 Dec 2007 | INR | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | +0.74 (+4.99%) | 7,468 |
| 26 Dec 2007 | INR | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | +0.7 (+4.95%) | 10,135 |
| 24 Dec 2007 | INR | 14.04 | 14.13 | 14.03 | 14.13 | 14.13 | +0.53 (+3.90%) | 20,530 |
| 20 Dec 2007 | INR | 14.18 | 14.2 | 13.13 | 13.6 | 13.6 | -0.55 (-3.89%) | 22,700 |
| 19 Dec 2007 | INR | 14.45 | 14.9 | 13.56 | 14.15 | 14.15 | -0.11 (-0.77%) | 39,850 |
| 18 Dec 2007 | INR | 14.5 | 15.4 | 14.26 | 14.26 | 14.26 | -0.75 (-5.00%) | 9,035 |
| 17 Dec 2007 | INR | 16.57 | 16.57 | 15.01 | 15.01 | 15.01 | -0.78 (-4.94%) | 93,651 |
| 14 Dec 2007 | INR | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | +0.75 (+4.99%) | 38,968 |
| 13 Dec 2007 | INR | 15 | 15.04 | 13.7 | 15.04 | 15.04 | +0.71 (+4.95%) | 16,293 |
| 12 Dec 2007 | INR | 13.5 | 14.33 | 13.25 | 14.33 | 14.33 | +0.68 (+4.98%) | 53,837 |
| 11 Dec 2007 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | +0.65 (+5%) | 12,309 |
| 10 Dec 2007 | INR | 12.15 | 13 | 12.15 | 13 | 13 | +0.61 (+4.92%) | 37,379 |
| 7 Dec 2007 | INR | 12.39 | 12.39 | 11.4 | 12.39 | 12.39 | +0.59 (+5%) | 49,587 |
| 6 Dec 2007 | INR | 12 | 12.07 | 11.26 | 11.8 | 11.8 | +0.29 (+2.52%) | 28,625 |
| 5 Dec 2007 | INR | 11.5 | 11.56 | 11.1 | 11.51 | 11.51 | +0.11 (+0.96%) | 16,230 |
| 4 Dec 2007 | INR | 11.49 | 11.49 | 10.72 | 11.4 | 11.4 | +0.44 (+4.01%) | 9,171 |
| 3 Dec 2007 | INR | 11.24 | 11.25 | 10.8 | 10.96 | 10.96 | -0.14 (-1.26%) | 11,840 |
| 30 Nov 2007 | INR | 11.24 | 11.25 | 10.5 | 11.1 | 11.1 | +0.1 (+0.91%) | 15,641 |
| 29 Nov 2007 | INR | 11.9 | 11.97 | 10.84 | 11 | 11 | -0.4 (-3.51%) | 42,925 |
| 28 Nov 2007 | INR | 11.4 | 11.4 | 10.7 | 11.4 | 11.4 | +0.54 (+4.97%) | 22,300 |
| 27 Nov 2007 | INR | 10.79 | 10.86 | 10.42 | 10.86 | 10.86 | +0.51 (+4.93%) | 25,775 |
| 26 Nov 2007 | INR | 10.48 | 10.71 | 10.05 | 10.35 | 10.35 | +0.15 (+1.47%) | 12,744 |
| 23 Nov 2007 | INR | 9.6 | 10.2 | 9.35 | 10.2 | 10.2 | +0.1 (+0.99%) | 16,996 |
| 22 Nov 2007 | INR | 10.05 | 10.2 | 9.65 | 10.1 | 10.1 | -0.3 (-2.88%) | 9,763 |
| 21 Nov 2007 | INR | 10.96 | 10.96 | 10.06 | 10.4 | 10.4 | -0.04 (-0.38%) | 21,625 |
| 20 Nov 2007 | INR | 9.75 | 10.44 | 9.75 | 10.44 | 10.44 | +0.38 (+3.78%) | 13,752 |
| 19 Nov 2007 | INR | 9.45 | 10.06 | 9.45 | 10.06 | 10.06 | +0.51 (+5.34%) | 22,055 |
| 16 Nov 2007 | INR | 9.46 | 9.95 | 9.46 | 9.55 | 9.55 | +0.1 (+1.06%) | 30,400 |
| 15 Nov 2007 | INR | 9.8 | 9.8 | 9.33 | 9.45 | 9.45 | +0.11 (+1.18%) | 35,546 |
