| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2007 | INR | 16.65 | 17.45 | 16.65 | 17.4 | 17.4 | +0.75 (+4.50%) | 1,254 |
| 18 Dec 2007 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.7 (-4.03%) | 614 |
| 17 Dec 2007 | INR | 18.5 | 19.15 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 1,575 |
| 14 Dec 2007 | INR | 18.25 | 18.25 | 18.2 | 18.25 | 18.25 | +0.8 (+4.58%) | 1,675 |
| 13 Dec 2007 | INR | 17.4 | 17.45 | 16.25 | 17.45 | 17.45 | +0.65 (+3.87%) | 4,750 |
| 12 Dec 2007 | INR | 16.75 | 16.8 | 15.65 | 16.8 | 16.8 | +0.8 (+5%) | 6,351 |
| 11 Dec 2007 | INR | 15.1 | 16 | 15.1 | 16 | 16 | +0.05 (+0.31%) | 3,950 |
| 10 Dec 2007 | INR | 16.65 | 16.65 | 15.15 | 15.95 | 15.95 | +0.05 (+0.31%) | 6,602 |
| 7 Dec 2007 | INR | 15.85 | 15.9 | 15.85 | 15.9 | 15.9 | +0.7 (+4.61%) | 300 |
| 6 Dec 2007 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | -0.7 (-4.40%) | 400 |
| 5 Dec 2007 | INR | 15 | 15.9 | 14.85 | 15.9 | 15.9 | +0.4 (+2.58%) | 2,025 |
| 4 Dec 2007 | INR | 14.65 | 15.5 | 14.65 | 15.5 | 15.5 | +0.65 (+4.38%) | 300 |
| 3 Dec 2007 | INR | 16 | 16 | 14.8 | 14.85 | 14.85 | -0.55 (-3.57%) | 1,003 |
| 30 Nov 2007 | INR | 14.97 | 15.4 | 14.97 | 15.4 | 15.4 | -0.35 (-2.22%) | 1,570 |
| 29 Nov 2007 | INR | 15.05 | 15.75 | 15.05 | 15.75 | 15.75 | +0.75 (+5%) | 2,400 |
| 28 Nov 2007 | INR | 15.5 | 15.5 | 14.26 | 15 | 15 | 0.0 (0.0%) | 1,900 |
| 26 Nov 2007 | INR | 15 | 15.1 | 15 | 15 | 15 | -0.5 (-3.23%) | 402 |
| 23 Nov 2007 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.5 (+3.33%) | 50 |
| 22 Nov 2007 | INR | 16.2 | 16.4 | 15 | 15 | 15 | -0.64 (-4.09%) | 2,651 |
| 19 Nov 2007 | INR | 15 | 15.64 | 14.17 | 15.64 | 15.64 | +0.74 (+4.97%) | 403 |
| 16 Nov 2007 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | +0.68 (+4.78%) | 20 |
| 15 Nov 2007 | INR | 13.66 | 14.22 | 13.66 | 14.22 | 14.22 | +0.68 (+5.02%) | 749 |
| 14 Nov 2007 | INR | 14.95 | 14.95 | 13.54 | 13.54 | 13.54 | -0.71 (-4.98%) | 505 |
| 8 Nov 2007 | INR | 15.6 | 15.65 | 14.25 | 14.25 | 14.25 | -0.69 (-4.62%) | 2,298 |
| 7 Nov 2007 | INR | 13.62 | 14.94 | 13.6 | 14.94 | 14.94 | +0.69 (+4.84%) | 901 |
| 6 Nov 2007 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 5 |
| 2 Nov 2007 | INR | 13.5 | 14.25 | 13.5 | 14.25 | 14.25 | +0.1 (+0.71%) | 400 |
| 31 Oct 2007 | INR | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.7 (-4.71%) | 1,200 |
| 30 Oct 2007 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.75 (-4.81%) | 200 |
| 26 Oct 2007 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | -0.8 (-4.88%) | 505 |
