| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | INR | 5.81 | 6.09 | 5.81 | 6.09 | 6.09 | +0.29 (+5.00%) | 3,999 |
| 13 Dec 2007 | INR | 5.72 | 6.3 | 5.72 | 5.8 | 5.8 | -0.25 (-4.13%) | 2,000 |
| 12 Dec 2007 | INR | 5.9 | 6.05 | 5.5 | 6.05 | 6.05 | +0.28 (+4.85%) | 3,200 |
| 11 Dec 2007 | INR | 5.77 | 5.77 | 5.4 | 5.77 | 5.77 | +0.27 (+4.91%) | 1,550 |
| 7 Dec 2007 | INR | 5.74 | 5.75 | 5.28 | 5.5 | 5.5 | 0.0 (0.0%) | 5,730 |
| 6 Dec 2007 | INR | 5.2 | 5.66 | 5.2 | 5.5 | 5.5 | +0.09 (+1.66%) | 2,139 |
| 5 Dec 2007 | INR | 5.35 | 5.7 | 5.31 | 5.41 | 5.41 | 0.0 (0.0%) | 40,427 |
| 4 Dec 2007 | INR | 5.55 | 5.59 | 5.11 | 5.41 | 5.41 | -0.09 (-1.64%) | 3,016 |
| 3 Dec 2007 | INR | 5.14 | 5.68 | 5.14 | 5.5 | 5.5 | +0.09 (+1.66%) | 2,483 |
| 30 Nov 2007 | INR | 5.04 | 5.56 | 5.04 | 5.41 | 5.41 | +0.11 (+2.08%) | 1,703 |
| 29 Nov 2007 | INR | 5.51 | 5.51 | 5.01 | 5.3 | 5.3 | +0.05 (+0.95%) | 627 |
| 28 Nov 2007 | INR | 5.02 | 5.53 | 5.02 | 5.25 | 5.25 | -0.02 (-0.38%) | 745 |
| 27 Nov 2007 | INR | 5.46 | 5.46 | 5.25 | 5.27 | 5.27 | +0.07 (+1.35%) | 7,093 |
| 26 Nov 2007 | INR | 5.46 | 5.46 | 4.96 | 5.2 | 5.2 | 0.0 (0.0%) | 2,102 |
| 23 Nov 2007 | INR | 4.82 | 5.31 | 4.82 | 5.2 | 5.2 | +0.14 (+2.77%) | 2,501 |
| 21 Nov 2007 | INR | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | -0.19 (-3.62%) | 1,900 |
| 20 Nov 2007 | INR | 5.1 | 5.59 | 5.1 | 5.25 | 5.25 | -0.1 (-1.87%) | 1,198 |
| 19 Nov 2007 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.25 (+4.90%) | 6,359 |
| 16 Nov 2007 | INR | 5.56 | 5.56 | 5.1 | 5.1 | 5.1 | -0.2 (-3.77%) | 2,976 |
| 15 Nov 2007 | INR | 5.32 | 5.32 | 5.29 | 5.3 | 5.3 | +0.23 (+4.54%) | 1,430 |
| 14 Nov 2007 | INR | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | +0.24 (+4.97%) | 1,400 |
| 13 Nov 2007 | INR | 4.84 | 4.84 | 4.7 | 4.83 | 4.83 | +0.21 (+4.55%) | 4,000 |
| 12 Nov 2007 | INR | 4.2 | 4.62 | 4.2 | 4.62 | 4.62 | +0.19 (+4.29%) | 450 |
| 8 Nov 2007 | INR | 4.22 | 4.44 | 4.21 | 4.43 | 4.43 | +0.08 (+1.84%) | 931 |
| 7 Nov 2007 | INR | 4.15 | 4.35 | 4.06 | 4.35 | 4.35 | +0.2 (+4.82%) | 2,282 |
| 6 Nov 2007 | INR | 4.05 | 4.47 | 4.05 | 4.15 | 4.15 | -0.12 (-2.81%) | 6,210 |
| 5 Nov 2007 | INR | 4.32 | 4.66 | 4.22 | 4.27 | 4.27 | -0.17 (-3.83%) | 2,577 |
| 2 Nov 2007 | INR | 4.89 | 4.89 | 4.43 | 4.44 | 4.44 | -0.22 (-4.72%) | 1,701 |
| 1 Nov 2007 | INR | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | +0.22 (+4.95%) | 604 |
| 31 Oct 2007 | INR | 4.75 | 4.75 | 4.4 | 4.44 | 4.44 | -0.09 (-1.99%) | 1,196 |
