| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | INR | 22.25 | 22.95 | 22.15 | 22.55 | 56.375 | 0.0 (0.0%) | 145,705 |
| 26 Dec 2007 | INR | 21.9 | 23 | 20.65 | 22.55 | 56.375 | +1.35 (+6.37%) | 222,302 |
| 24 Dec 2007 | INR | 22.4 | 22.45 | 20.6 | 21.2 | 53 | -0.25 (-1.17%) | 124,637 |
| 20 Dec 2007 | INR | 22.5 | 22.7 | 21.2 | 21.45 | 53.625 | -1.1 (-4.88%) | 80,527 |
| 19 Dec 2007 | INR | 23.5 | 23.65 | 22.3 | 22.55 | 56.375 | +0.95 (+4.40%) | 219,161 |
| 18 Dec 2007 | INR | 25 | 25 | 20.55 | 21.6 | 54 | -1.2 (-5.26%) | 279,151 |
| 17 Dec 2007 | INR | 25.7 | 25.7 | 22.4 | 22.8 | 57 | -2 (-8.06%) | 314,614 |
| 14 Dec 2007 | INR | 25.8 | 26.2 | 24.4 | 24.8 | 62 | -0.35 (-1.39%) | 332,534 |
| 13 Dec 2007 | INR | 25 | 26.1 | 24.5 | 25.15 | 62.875 | +0.8 (+3.29%) | 544,609 |
| 12 Dec 2007 | INR | 23.5 | 24.9 | 22.25 | 24.35 | 60.875 | +0.7 (+2.96%) | 327,212 |
| 11 Dec 2007 | INR | 25.5 | 25.5 | 23.5 | 23.65 | 59.125 | +0.45 (+1.94%) | 905,804 |
| 10 Dec 2007 | INR | 19.5 | 23.2 | 19.5 | 23.2 | 58 | +3.85 (+19.90%) | 1,153,465 |
| 7 Dec 2007 | INR | 20.9 | 22.05 | 18.75 | 19.35 | 48.375 | -1.05 (-5.15%) | 437,359 |
| 6 Dec 2007 | INR | 18.45 | 21.25 | 18.05 | 20.4 | 51 | +2.5 (+13.97%) | 943,816 |
| 5 Dec 2007 | INR | 17.05 | 18.4 | 16.95 | 17.9 | 44.75 | +0.9 (+5.29%) | 380,127 |
| 4 Dec 2007 | INR | 16.9 | 17.8 | 16.6 | 17 | 42.5 | +0.6 (+3.66%) | 157,015 |
| 3 Dec 2007 | INR | 16.7 | 17.25 | 15.8 | 16.4 | 41 | +0.39 (+2.44%) | 158,353 |
| 30 Nov 2007 | INR | 16.46 | 16.46 | 15.61 | 16.01 | 40.025 | +0.13 (+0.82%) | 49,608 |
| 29 Nov 2007 | INR | 16.95 | 17 | 15.55 | 15.88 | 39.7 | +0.07 (+0.44%) | 68,908 |
| 28 Nov 2007 | INR | 15.5 | 16 | 14.51 | 15.81 | 39.525 | +0.31 (+2%) | 57,555 |
| 27 Nov 2007 | INR | 15.89 | 15.95 | 15.35 | 15.5 | 38.75 | +0.04 (+0.26%) | 29,789 |
| 26 Nov 2007 | INR | 15.8 | 16 | 15.11 | 15.46 | 38.65 | +0.61 (+4.11%) | 42,034 |
| 23 Nov 2007 | INR | 15.1 | 15.18 | 14.73 | 14.85 | 37.125 | 0.0 (0.0%) | 29,582 |
| 22 Nov 2007 | INR | 15.9 | 15.9 | 14.5 | 14.85 | 37.125 | -0.8 (-5.11%) | 40,283 |
| 21 Nov 2007 | INR | 16.05 | 16.55 | 15.4 | 15.65 | 39.125 | -0.5 (-3.10%) | 67,613 |
| 20 Nov 2007 | INR | 15.94 | 17 | 15.65 | 16.15 | 40.375 | +0.21 (+1.32%) | 74,320 |
| 19 Nov 2007 | INR | 16.5 | 17.25 | 15.56 | 15.94 | 39.85 | -0.14 (-0.87%) | 288,718 |
| 16 Nov 2007 | INR | 14.4 | 17.7 | 14.4 | 16.08 | 40.2 | +1.13 (+7.56%) | 340,345 |
| 15 Nov 2007 | INR | 14.35 | 15 | 14.05 | 14.95 | 37.375 | +1 (+7.17%) | 79,603 |
| 14 Nov 2007 | INR | 14.25 | 14.9 | 13.8 | 13.95 | 34.875 | -0.01 (-0.07%) | 63,145 |
