| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | INR | 10.55 | 10.69 | 10.25 | 10.37 | 10.37 | -0.9 (-7.99%) | 11,708 |
| 17 Dec 2007 | INR | 13.56 | 13.57 | 11.18 | 11.27 | 11.27 | -1.09 (-8.82%) | 24,892 |
| 14 Dec 2007 | INR | 12.49 | 12.8 | 11.75 | 12.36 | 12.36 | -0.12 (-0.96%) | 15,779 |
| 13 Dec 2007 | INR | 11.4 | 13.11 | 11 | 12.48 | 12.48 | +0.98 (+8.52%) | 11,687 |
| 12 Dec 2007 | INR | 10.75 | 11.5 | 9.61 | 11.5 | 11.5 | +1.89 (+19.67%) | 10,780 |
| 11 Dec 2007 | INR | 8.25 | 10.12 | 8.02 | 9.61 | 9.61 | +0.52 (+5.72%) | 12,795 |
| 10 Dec 2007 | INR | 7.05 | 9.5 | 7.05 | 9.09 | 9.09 | +0.84 (+10.18%) | 4,088 |
| 7 Dec 2007 | INR | 7.5 | 9.39 | 7.5 | 8.25 | 8.25 | +0.04 (+0.49%) | 10,427 |
| 6 Dec 2007 | INR | 8.9 | 8.9 | 7.11 | 8.21 | 8.21 | -0.54 (-6.17%) | 5,602 |
| 5 Dec 2007 | INR | 6.65 | 8.75 | 6.65 | 8.75 | 8.75 | +0.85 (+10.76%) | 3,939 |
| 4 Dec 2007 | INR | 8 | 8.05 | 7.5 | 7.9 | 7.9 | -0.36 (-4.36%) | 3,016 |
| 3 Dec 2007 | INR | 8.07 | 8.8 | 8.07 | 8.26 | 8.26 | -0.37 (-4.29%) | 1,749 |
| 30 Nov 2007 | INR | 9 | 9.49 | 8.63 | 8.63 | 8.63 | +0.51 (+6.28%) | 6,201 |
| 29 Nov 2007 | INR | 9 | 9 | 8 | 8.12 | 8.12 | -0.68 (-7.73%) | 4,327 |
| 28 Nov 2007 | INR | 8 | 8.95 | 8 | 8.8 | 8.8 | 0.0 (0.0%) | 7,265 |
| 27 Nov 2007 | INR | 9.5 | 9.5 | 7.11 | 8.8 | 8.8 | +0.54 (+6.54%) | 1,304 |
| 26 Nov 2007 | INR | 6.26 | 8.68 | 6.26 | 8.26 | 8.26 | +1.14 (+16.01%) | 40,467 |
| 23 Nov 2007 | INR | 7 | 7.69 | 7 | 7.12 | 7.12 | +0.12 (+1.71%) | 5,050 |
| 22 Nov 2007 | INR | 7 | 7.6 | 6.9 | 7 | 7 | -0.35 (-4.76%) | 17,133 |
| 21 Nov 2007 | INR | 8.25 | 8.25 | 7.13 | 7.35 | 7.35 | -0.35 (-4.55%) | 4,303 |
| 20 Nov 2007 | INR | 7 | 7.7 | 7 | 7.7 | 7.7 | +0.1 (+1.32%) | 7,143 |
| 19 Nov 2007 | INR | 6.5 | 7.7 | 6.5 | 7.6 | 7.6 | +0.29 (+3.97%) | 24,938 |
| 16 Nov 2007 | INR | 6.6 | 7.75 | 6.25 | 7.31 | 7.31 | +0.71 (+10.76%) | 9,107 |
| 15 Nov 2007 | INR | 6.12 | 7.99 | 6.12 | 6.6 | 6.6 | +0.28 (+4.43%) | 2,004 |
| 14 Nov 2007 | INR | 5.83 | 6.96 | 5.83 | 6.32 | 6.32 | 0.0 (0.0%) | 3,702 |
| 13 Nov 2007 | INR | 5.8 | 6.99 | 5.8 | 6.32 | 6.32 | +0.11 (+1.77%) | 2,254 |
| 12 Nov 2007 | INR | 6.5 | 6.69 | 6.01 | 6.21 | 6.21 | -0.48 (-7.17%) | 1,102 |
| 9 Nov 2007 | INR | 6.6 | 6.69 | 6.6 | 6.69 | 6.69 | -0.06 (-0.89%) | 1,412 |
| 8 Nov 2007 | INR | 5.91 | 6.75 | 5.91 | 6.75 | 6.75 | +0.84 (+14.21%) | 3,614 |
| 7 Nov 2007 | INR | 6.9 | 6.9 | 5.9 | 5.91 | 5.91 | -0.09 (-1.50%) | 2,662 |
