| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | INR | 12.3 | 13.4 | 12.3 | 13.28 | 13.28 | +0.18 (+1.37%) | 4,925 |
| 3 Dec 2007 | INR | 12 | 13.1 | 12 | 13.1 | 13.1 | +1.1 (+9.17%) | 653 |
| 30 Nov 2007 | INR | 11 | 12.9 | 11 | 12 | 12 | -0.2 (-1.64%) | 9,136 |
| 29 Nov 2007 | INR | 12.3 | 12.95 | 11 | 12.2 | 12.2 | -0.75 (-5.79%) | 25,666 |
| 28 Nov 2007 | INR | 12.2 | 13.3 | 12 | 12.95 | 12.95 | -0.15 (-1.15%) | 6,505 |
| 27 Nov 2007 | INR | 10.85 | 13.2 | 10.85 | 13.1 | 13.1 | +0.7 (+5.65%) | 908 |
| 26 Nov 2007 | INR | 10.35 | 13.25 | 10.35 | 12.4 | 12.4 | -0.1 (-0.80%) | 14,749 |
| 23 Nov 2007 | INR | 13.5 | 13.5 | 12.25 | 12.5 | 12.5 | -0.7 (-5.30%) | 15,768 |
| 22 Nov 2007 | INR | 11.25 | 13.6 | 11.25 | 13.2 | 13.2 | 0.0 (0.0%) | 2,654 |
| 21 Nov 2007 | INR | 14.55 | 14.55 | 13 | 13.2 | 13.2 | -0.8 (-5.71%) | 10,915 |
| 20 Nov 2007 | INR | 12.05 | 14.95 | 12.05 | 14 | 14 | +0.15 (+1.08%) | 18,992 |
| 19 Nov 2007 | INR | 12.6 | 15.3 | 12 | 13.85 | 13.85 | -0.8 (-5.46%) | 29,666 |
| 16 Nov 2007 | INR | 14.95 | 14.95 | 13.5 | 14.65 | 14.65 | +1.1 (+8.12%) | 18,219 |
| 15 Nov 2007 | INR | 16.85 | 16.85 | 11.8 | 13.55 | 13.55 | -0.5 (-3.56%) | 21,877 |
| 14 Nov 2007 | INR | 12.5 | 15 | 12.5 | 14.05 | 14.05 | +0.35 (+2.55%) | 11,195 |
| 13 Nov 2007 | INR | 11.55 | 14.7 | 11.55 | 13.7 | 13.7 | -0.55 (-3.86%) | 404 |
| 12 Nov 2007 | INR | 15.95 | 15.95 | 11.65 | 14.25 | 14.25 | +0.25 (+1.79%) | 6,707 |
| 9 Nov 2007 | INR | 15.7 | 15.7 | 13.65 | 14 | 14 | +0.45 (+3.32%) | 634 |
| 8 Nov 2007 | INR | 12.4 | 15.5 | 12.4 | 13.55 | 13.55 | -0.6 (-4.24%) | 1,413 |
| 7 Nov 2007 | INR | 10.7 | 15.7 | 10.7 | 14.15 | 14.15 | +0.9 (+6.79%) | 2,933 |
| 6 Nov 2007 | INR | 13.85 | 14 | 13 | 13.25 | 13.25 | +0.2 (+1.53%) | 6,254 |
| 5 Nov 2007 | INR | 14.65 | 14.65 | 12.15 | 13.05 | 13.05 | -0.35 (-2.61%) | 7,995 |
| 2 Nov 2007 | INR | 15.95 | 15.95 | 13.3 | 13.4 | 13.4 | -1 (-6.94%) | 5,656 |
| 1 Nov 2007 | INR | 14.7 | 16.15 | 14.4 | 14.4 | 14.4 | -1.5 (-9.43%) | 2,668 |
| 31 Oct 2007 | INR | 14.3 | 16 | 14.3 | 15.9 | 15.9 | +0.12 (+0.76%) | 6,762 |
| 30 Oct 2007 | INR | 13.65 | 15.99 | 13.65 | 15.78 | 15.78 | -0.22 (-1.38%) | 2,632 |
| 29 Oct 2007 | INR | 14.8 | 16.99 | 14.73 | 16 | 16 | -0.35 (-2.14%) | 10,203 |
| 26 Oct 2007 | INR | 17.35 | 17.35 | 16.35 | 16.35 | 16.35 | -0.35 (-2.10%) | 550 |
| 25 Oct 2007 | INR | 16 | 17.2 | 14.72 | 16.7 | 16.7 | -0.3 (-1.76%) | 8,358 |
| 24 Oct 2007 | INR | 17.9 | 17.9 | 16 | 17 | 17 | 0.0 (0.0%) | 7,545 |
