| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | INR | 7.07 | 7.07 | 6.5 | 6.84 | 6.84 | +0.07 (+1.03%) | 13,941 |
| 6 Dec 2007 | INR | 7.27 | 7.3 | 6.77 | 6.77 | 6.77 | -0.35 (-4.92%) | 14,403 |
| 5 Dec 2007 | INR | 7.15 | 7.27 | 6.61 | 7.12 | 7.12 | +0.19 (+2.74%) | 28,748 |
| 4 Dec 2007 | INR | 7 | 7.05 | 6.64 | 6.93 | 6.93 | +0.21 (+3.13%) | 21,079 |
| 3 Dec 2007 | INR | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | +0.32 (+5%) | 7,201 |
| 30 Nov 2007 | INR | 6.36 | 6.4 | 6.13 | 6.4 | 6.4 | +0.3 (+4.92%) | 19,220 |
| 29 Nov 2007 | INR | 6.4 | 6.4 | 6.05 | 6.1 | 6.1 | -0.03 (-0.49%) | 19,805 |
| 28 Nov 2007 | INR | 5.8 | 6.14 | 5.8 | 6.13 | 6.13 | +0.13 (+2.17%) | 2,607 |
| 27 Nov 2007 | INR | 6 | 6.2 | 5.9 | 6 | 6 | -0.05 (-0.83%) | 2,610 |
| 26 Nov 2007 | INR | 6.45 | 6.48 | 5.95 | 6.05 | 6.05 | -0.13 (-2.10%) | 6,338 |
| 23 Nov 2007 | INR | 6.68 | 6.68 | 6.15 | 6.18 | 6.18 | -0.19 (-2.98%) | 23,216 |
| 22 Nov 2007 | INR | 6.06 | 6.37 | 6.06 | 6.37 | 6.37 | 0.0 (0.0%) | 5,730 |
| 21 Nov 2007 | INR | 6.37 | 6.51 | 6.37 | 6.37 | 6.37 | -0.33 (-4.93%) | 5,400 |
| 20 Nov 2007 | INR | 7 | 7 | 6.7 | 6.7 | 6.7 | -0.52 (-7.20%) | 15,500 |
| 19 Nov 2007 | INR | 6.99 | 7.22 | 6.8 | 7.22 | 7.22 | +0.35 (+5.09%) | 67,125 |
| 16 Nov 2007 | INR | 7.25 | 7.28 | 6.8 | 6.87 | 6.87 | -0.07 (-1.01%) | 32,459 |
| 15 Nov 2007 | INR | 6.9 | 6.94 | 6.55 | 6.94 | 6.94 | +0.14 (+2.06%) | 3,800 |
| 14 Nov 2007 | INR | 6.16 | 6.8 | 6.16 | 6.8 | 6.8 | +0.32 (+4.94%) | 26,749 |
| 13 Nov 2007 | INR | 6.82 | 7.02 | 6.48 | 6.48 | 6.48 | -0.34 (-4.99%) | 15,845 |
| 12 Nov 2007 | INR | 7.41 | 7.41 | 6.4 | 6.82 | 6.82 | +0.08 (+1.19%) | 19,408 |
| 9 Nov 2007 | INR | 6.69 | 6.75 | 6.69 | 6.74 | 6.74 | +0.59 (+9.59%) | 20,011 |
| 8 Nov 2007 | INR | 6 | 6.19 | 5.5 | 6.15 | 6.15 | +0.52 (+9.24%) | 4,705 |
| 7 Nov 2007 | INR | 4.65 | 5.63 | 4.65 | 5.63 | 5.63 | +0.43 (+8.27%) | 26,318 |
| 6 Nov 2007 | INR | 5.15 | 5.21 | 4.73 | 5.2 | 5.2 | +0.23 (+4.63%) | 11,605 |
| 5 Nov 2007 | INR | 5.09 | 5.09 | 4.65 | 4.97 | 4.97 | +0.12 (+2.47%) | 3,015 |
| 2 Nov 2007 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 3,119 |
| 1 Nov 2007 | INR | 5.1 | 5.19 | 5.1 | 5.1 | 5.1 | +0.15 (+3.03%) | 2,005 |
| 31 Oct 2007 | INR | 4.86 | 5 | 4.86 | 4.95 | 4.95 | -0.2 (-3.88%) | 1,410 |
| 30 Oct 2007 | INR | 5.19 | 5.2 | 4.74 | 5.15 | 5.15 | +0.19 (+3.83%) | 4,783 |
| 29 Oct 2007 | INR | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | +0.23 (+4.86%) | 10,012 |
