| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2007 | INR | 8.85 | 8.9 | 8.13 | 8.85 | 8.85 | +0.3 (+3.51%) | 193,472 |
| 18 Dec 2007 | INR | 9.4 | 9.4 | 8.55 | 8.55 | 8.55 | -0.44 (-4.89%) | 48,094 |
| 17 Dec 2007 | INR | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | +0.42 (+4.90%) | 136,467 |
| 14 Dec 2007 | INR | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | +0.4 (+4.90%) | 31,047 |
| 13 Dec 2007 | INR | 8 | 8.17 | 8 | 8.17 | 8.17 | +0.38 (+4.88%) | 21,819 |
| 12 Dec 2007 | INR | 7.4 | 7.79 | 7.4 | 7.79 | 7.79 | +0.37 (+4.99%) | 38,068 |
| 11 Dec 2007 | INR | 7.2 | 7.42 | 7.1 | 7.42 | 7.42 | +0.35 (+4.95%) | 53,086 |
| 10 Dec 2007 | INR | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | +0.33 (+4.90%) | 94,443 |
| 7 Dec 2007 | INR | 6.74 | 6.74 | 6.73 | 6.74 | 6.74 | +0.32 (+4.98%) | 21,132 |
| 6 Dec 2007 | INR | 6.4 | 6.42 | 6.4 | 6.42 | 6.42 | +0.29 (+4.73%) | 14,662 |
| 5 Dec 2007 | INR | 6.13 | 6.13 | 5.74 | 6.13 | 6.13 | +0.29 (+4.97%) | 43,495 |
| 4 Dec 2007 | INR | 5.6 | 5.84 | 5.5 | 5.84 | 5.84 | +0.33 (+5.99%) | 14,755 |
| 3 Dec 2007 | INR | 5.93 | 5.93 | 5.39 | 5.51 | 5.51 | -0.14 (-2.48%) | 10,507 |
| 30 Nov 2007 | INR | 5.5 | 5.65 | 5.14 | 5.65 | 5.65 | +0.25 (+4.63%) | 11,073 |
| 29 Nov 2007 | INR | 5.72 | 5.72 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 11,590 |
| 28 Nov 2007 | INR | 4.96 | 5.46 | 4.96 | 5.45 | 5.45 | +0.25 (+4.81%) | 11,900 |
| 27 Nov 2007 | INR | 5.39 | 5.67 | 5.14 | 5.2 | 5.2 | -0.19 (-3.53%) | 17,270 |
| 26 Nov 2007 | INR | 5.4 | 5.75 | 5.38 | 5.39 | 5.39 | +0.03 (+0.56%) | 7,050 |
| 23 Nov 2007 | INR | 5.85 | 5.85 | 5.36 | 5.36 | 5.36 | -0.14 (-2.55%) | 19,898 |
| 22 Nov 2007 | INR | 5.71 | 6.02 | 5.47 | 5.5 | 5.5 | -0.25 (-4.35%) | 14,520 |
| 21 Nov 2007 | INR | 6.2 | 6.2 | 5.62 | 5.75 | 5.75 | -0.16 (-2.71%) | 42,545 |
| 20 Nov 2007 | INR | 5.9 | 5.91 | 5.4 | 5.91 | 5.91 | +0.28 (+4.97%) | 17,794 |
| 19 Nov 2007 | INR | 5.5 | 5.63 | 5.11 | 5.63 | 5.63 | +0.26 (+4.84%) | 11,950 |
| 16 Nov 2007 | INR | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | +0.25 (+4.88%) | 14,920 |
| 15 Nov 2007 | INR | 4.65 | 5.12 | 4.65 | 5.12 | 5.12 | +0.3 (+6.22%) | 24,704 |
| 14 Nov 2007 | INR | 5 | 5.18 | 4.75 | 4.82 | 4.82 | -0.16 (-3.21%) | 14,250 |
| 13 Nov 2007 | INR | 4.65 | 5 | 4.65 | 4.98 | 4.98 | +0.22 (+4.62%) | 22,900 |
| 12 Nov 2007 | INR | 4.6 | 5.08 | 4.6 | 4.76 | 4.76 | -0.11 (-2.26%) | 12,101 |
| 9 Nov 2007 | INR | 4.69 | 4.87 | 4.69 | 4.87 | 4.87 | +0.17 (+3.62%) | 5,200 |
| 8 Nov 2007 | INR | 4.55 | 4.74 | 4.3 | 4.7 | 4.7 | +0.2 (+4.44%) | 4,300 |
