| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | INR | 23 | 23 | 23 | 23 | 23 | +1.05 (+4.78%) | 11,726 |
| 4 Dec 2007 | INR | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | +1 (+4.77%) | 9,346 |
| 3 Dec 2007 | INR | 20.9 | 20.95 | 20.9 | 20.95 | 20.95 | +1.7 (+8.83%) | 11,248 |
| 30 Nov 2007 | INR | 17.1 | 19.25 | 17 | 19.25 | 19.25 | +0.45 (+2.39%) | 15,861 |
| 29 Nov 2007 | INR | 17.85 | 18.8 | 17 | 18.8 | 18.8 | +0.55 (+3.01%) | 2,560 |
| 28 Nov 2007 | INR | 17.4 | 19 | 17.4 | 18.25 | 18.25 | +0.85 (+4.89%) | 3,756 |
| 27 Nov 2007 | INR | 16.4 | 17.6 | 16 | 17.4 | 17.4 | +1.7 (+10.83%) | 5,791 |
| 26 Nov 2007 | INR | 16.1 | 16.1 | 15.7 | 15.7 | 15.7 | -0.55 (-3.38%) | 2,900 |
| 23 Nov 2007 | INR | 16 | 17 | 16 | 16.25 | 16.25 | -0.5 (-2.99%) | 1,450 |
| 22 Nov 2007 | INR | 16.15 | 16.75 | 15.7 | 16.75 | 16.75 | -1.25 (-6.94%) | 4,959 |
| 21 Nov 2007 | INR | 17.25 | 18 | 17.05 | 18 | 18 | +0.5 (+2.86%) | 2,952 |
| 20 Nov 2007 | INR | 16.05 | 18.75 | 16.05 | 17.5 | 17.5 | +0.5 (+2.94%) | 3,001 |
| 19 Nov 2007 | INR | 16.8 | 18 | 16.5 | 17 | 17 | -0.5 (-2.86%) | 3,501 |
| 16 Nov 2007 | INR | 16.85 | 17.8 | 16.6 | 17.5 | 17.5 | +1.05 (+6.38%) | 8,208 |
| 15 Nov 2007 | INR | 18.7 | 18.7 | 16.2 | 16.45 | 16.45 | -1.55 (-8.61%) | 11,718 |
| 14 Nov 2007 | INR | 18 | 19 | 16.75 | 18 | 18 | +0.15 (+0.84%) | 11,073 |
| 13 Nov 2007 | INR | 17 | 17.85 | 15.3 | 17.85 | 17.85 | +1.6 (+9.85%) | 10,107 |
| 12 Nov 2007 | INR | 16.5 | 16.5 | 15.1 | 16.25 | 16.25 | +0.95 (+6.21%) | 1,910 |
| 9 Nov 2007 | INR | 15.35 | 15.35 | 15.3 | 15.3 | 15.3 | -0.4 (-2.55%) | 1,800 |
| 8 Nov 2007 | INR | 15.15 | 17.5 | 15.15 | 15.7 | 15.7 | -0.5 (-3.09%) | 1,500 |
| 7 Nov 2007 | INR | 17.5 | 17.5 | 15.75 | 16.2 | 16.2 | -1.1 (-6.36%) | 9,200 |
| 6 Nov 2007 | INR | 17.3 | 18 | 17.3 | 17.3 | 17.3 | -0.25 (-1.42%) | 3,202 |
| 5 Nov 2007 | INR | 18.45 | 18.45 | 17.4 | 17.55 | 17.55 | -0.05 (-0.28%) | 4,572 |
| 2 Nov 2007 | INR | 17 | 18.4 | 17 | 17.6 | 17.6 | -0.15 (-0.85%) | 2,987 |
| 1 Nov 2007 | INR | 17.75 | 18.5 | 17.6 | 17.75 | 17.75 | +0.15 (+0.85%) | 12,030 |
| 31 Oct 2007 | INR | 19 | 19 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 6,451 |
| 30 Oct 2007 | INR | 18.2 | 19.5 | 18.2 | 18.5 | 18.5 | -0.1 (-0.54%) | 6,560 |
| 29 Oct 2007 | INR | 19.9 | 20.1 | 18.5 | 18.6 | 18.6 | -0.8 (-4.12%) | 6,150 |
| 26 Oct 2007 | INR | 20 | 20.55 | 19.25 | 19.4 | 19.4 | -0.2 (-1.02%) | 5,382 |
| 25 Oct 2007 | INR | 19.6 | 20.05 | 19.2 | 19.6 | 19.6 | -0.4 (-2%) | 10,416 |
