| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | INR | 13.8 | 14.9 | 13.8 | 14.9 | 11.92 | +1.38 (+10.21%) | 4,036 |
| 13 Dec 2007 | INR | 12.8 | 13.6 | 12.5 | 13.52 | 10.816 | +1.15 (+9.30%) | 11,147 |
| 12 Dec 2007 | INR | 12.55 | 13 | 12.27 | 12.37 | 9.896 | -0.08 (-0.64%) | 5,871 |
| 11 Dec 2007 | INR | 12.5 | 12.8 | 12.1 | 12.45 | 9.96 | -0.03 (-0.24%) | 7,030 |
| 10 Dec 2007 | INR | 11.5 | 12.5 | 11.5 | 12.48 | 9.984 | +1.03 (+9.00%) | 4,264 |
| 7 Dec 2007 | INR | 10.5 | 11.75 | 10.5 | 11.45 | 9.16 | +0.35 (+3.15%) | 3,894 |
| 6 Dec 2007 | INR | 11.05 | 11.1 | 11.03 | 11.1 | 8.88 | +0.08 (+0.73%) | 1,251 |
| 5 Dec 2007 | INR | 10.75 | 11.5 | 10.7 | 11.02 | 8.816 | +0.35 (+3.28%) | 5,551 |
| 30 Nov 2007 | INR | 10.6 | 10.67 | 10.6 | 10.67 | 8.536 | +0.14 (+1.33%) | 268 |
| 29 Nov 2007 | INR | 11.89 | 11.89 | 10.53 | 10.53 | 8.424 | -0.91 (-7.95%) | 102 |
| 28 Nov 2007 | INR | 10.33 | 11.44 | 10.33 | 11.44 | 9.152 | -0.03 (-0.26%) | 901 |
| 27 Nov 2007 | INR | 10.64 | 11.47 | 10.64 | 11.47 | 9.176 | +0.57 (+5.23%) | 1,101 |
| 26 Nov 2007 | INR | 10.56 | 10.9 | 10.56 | 10.9 | 8.72 | -0.1 (-0.91%) | 2,556 |
| 23 Nov 2007 | INR | 11 | 11.01 | 11 | 11 | 8.8 | -0.18 (-1.61%) | 599 |
| 22 Nov 2007 | INR | 11.26 | 11.26 | 10.7 | 11.18 | 8.944 | -0.2 (-1.76%) | 3,208 |
| 21 Nov 2007 | INR | 11 | 11.38 | 10.7 | 11.38 | 9.104 | -0.15 (-1.30%) | 2,906 |
| 20 Nov 2007 | INR | 11.65 | 12 | 11.5 | 11.53 | 9.224 | -0.27 (-2.29%) | 3,873 |
| 19 Nov 2007 | INR | 11.06 | 11.8 | 11.06 | 11.8 | 9.44 | +0.3 (+2.61%) | 2,008 |
| 16 Nov 2007 | INR | 10.85 | 11.55 | 10.85 | 11.5 | 9.2 | +0.82 (+7.68%) | 2,510 |
| 15 Nov 2007 | INR | 10.05 | 10.68 | 10.05 | 10.68 | 8.544 | +0.67 (+6.69%) | 4,286 |
| 14 Nov 2007 | INR | 9.5 | 10.35 | 9.5 | 10.01 | 8.008 | +0.01 (+0.10%) | 1,009 |
| 13 Nov 2007 | INR | 9.66 | 10 | 9.66 | 10 | 8 | -0.64 (-6.02%) | 600 |
| 12 Nov 2007 | INR | 10.5 | 10.64 | 10.5 | 10.64 | 8.512 | +0.54 (+5.35%) | 700 |
| 9 Nov 2007 | INR | 10.1 | 10.1 | 10.1 | 10.1 | 8.08 | -0.2 (-1.94%) | 50 |
| 8 Nov 2007 | INR | 10.2 | 10.3 | 10.2 | 10.3 | 8.24 | +0.2 (+1.98%) | 1,803 |
| 7 Nov 2007 | INR | 10 | 10.6 | 10 | 10.1 | 8.08 | +0.35 (+3.59%) | 1,534 |
| 6 Nov 2007 | INR | 10 | 10.5 | 9.75 | 9.75 | 7.8 | -0.35 (-3.47%) | 3,202 |
| 5 Nov 2007 | INR | 9 | 10.34 | 9 | 10.1 | 8.08 | +0.69 (+7.33%) | 5,459 |
| 2 Nov 2007 | INR | 10 | 10 | 9.41 | 9.41 | 7.528 | -0.73 (-7.20%) | 1,100 |
| 1 Nov 2007 | INR | 10 | 10.2 | 9.53 | 10.14 | 8.112 | +0.64 (+6.74%) | 1,000 |
