| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 17.75 | 18.3 | 17.25 | 18.3 | 9.15 | +0.85 (+4.87%) | 6,960 |
| 10 Dec 2007 | INR | 17.25 | 17.5 | 16.65 | 17.45 | 8.725 | +0.75 (+4.49%) | 11,750 |
| 7 Dec 2007 | INR | 16.2 | 16.7 | 16.15 | 16.7 | 8.35 | -0.25 (-1.47%) | 2,150 |
| 6 Dec 2007 | INR | 17.1 | 17.95 | 16.65 | 16.95 | 8.475 | -0.55 (-3.14%) | 7,110 |
| 5 Dec 2007 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 8.75 | +0.4 (+2.34%) | 200 |
| 4 Dec 2007 | INR | 17.75 | 17.75 | 16.95 | 17.1 | 8.55 | -0.7 (-3.93%) | 2,580 |
| 3 Dec 2007 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 8.9 | -0.9 (-4.81%) | 90 |
| 30 Nov 2007 | INR | 17.55 | 18.7 | 17.4 | 18.7 | 9.35 | +0.45 (+2.47%) | 586 |
| 29 Nov 2007 | INR | 17.75 | 18.25 | 17.65 | 18.25 | 9.125 | -0.25 (-1.35%) | 550 |
| 28 Nov 2007 | INR | 18.3 | 18.5 | 18 | 18.5 | 9.25 | -0.3 (-1.60%) | 1,200 |
| 27 Nov 2007 | INR | 18.45 | 18.8 | 18.4 | 18.8 | 9.4 | -0.5 (-2.59%) | 944 |
| 26 Nov 2007 | INR | 17.75 | 19.4 | 17.75 | 19.3 | 9.65 | +0.65 (+3.49%) | 2,898 |
| 23 Nov 2007 | INR | 18.85 | 18.85 | 18.65 | 18.65 | 9.325 | +0.65 (+3.61%) | 625 |
| 22 Nov 2007 | INR | 18 | 18.8 | 17.75 | 18 | 9 | 0.0 (0.0%) | 3,532 |
| 21 Nov 2007 | INR | 18 | 18 | 17.9 | 18 | 9 | -0.8 (-4.26%) | 1,000 |
| 20 Nov 2007 | INR | 19.95 | 19.95 | 18.8 | 18.8 | 9.4 | -0.95 (-4.81%) | 1,000 |
| 19 Nov 2007 | INR | 19.05 | 19.75 | 19.05 | 19.75 | 9.875 | +0.15 (+0.77%) | 565 |
| 16 Nov 2007 | INR | 19.5 | 19.6 | 19 | 19.6 | 9.8 | +0.9 (+4.81%) | 2,550 |
| 15 Nov 2007 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 9.35 | +0.85 (+4.76%) | 360 |
| 14 Nov 2007 | INR | 16.75 | 17.85 | 16.75 | 17.85 | 8.925 | +0.85 (+5%) | 2,500 |
| 13 Nov 2007 | INR | 16.5 | 17 | 16.2 | 17 | 8.5 | 0.0 (0.0%) | 1,212 |
| 12 Nov 2007 | INR | 17.3 | 17.3 | 17 | 17 | 8.5 | -0.85 (-4.76%) | 550 |
| 9 Nov 2007 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 8.925 | +0.85 (+5%) | 150 |
| 8 Nov 2007 | INR | 17 | 17 | 17 | 17 | 8.5 | -0.85 (-4.76%) | 211 |
| 7 Nov 2007 | INR | 16.75 | 17.85 | 16.7 | 17.85 | 8.925 | +0.35 (+2%) | 1,160 |
| 6 Nov 2007 | INR | 17.8 | 17.8 | 17.5 | 17.5 | 8.75 | -0.9 (-4.89%) | 2,810 |
| 5 Nov 2007 | INR | 18.1 | 19.55 | 18.1 | 18.4 | 9.2 | -0.65 (-3.41%) | 5,299 |
| 2 Nov 2007 | INR | 19.15 | 19.15 | 19.05 | 19.05 | 9.525 | -1 (-4.99%) | 200 |
| 1 Nov 2007 | INR | 20.05 | 20.1 | 20.05 | 20.05 | 10.025 | -1.05 (-4.98%) | 2,101 |
| 31 Oct 2007 | INR | 22.45 | 22.45 | 21.1 | 21.1 | 10.55 | -1.1 (-4.95%) | 1,503 |
