| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | INR | 18.45 | 19.37 | 18.45 | 19.37 | 9.685 | +0.92 (+4.99%) | 5,510 |
| 27 Dec 2007 | INR | 18.85 | 18.9 | 17.7 | 18.45 | 9.225 | +0.43 (+2.39%) | 2,912 |
| 26 Dec 2007 | INR | 17.91 | 19.42 | 17.91 | 18.02 | 9.01 | -0.48 (-2.59%) | 2,015 |
| 24 Dec 2007 | INR | 20.18 | 20.18 | 18.5 | 18.5 | 9.25 | -0.72 (-3.75%) | 1,110 |
| 20 Dec 2007 | INR | 19.2 | 19.22 | 19.1 | 19.22 | 9.61 | +0.9 (+4.91%) | 3,305 |
| 19 Dec 2007 | INR | 18.32 | 18.32 | 17.7 | 18.32 | 9.16 | +0.87 (+4.99%) | 685 |
| 18 Dec 2007 | INR | 18.35 | 18.35 | 16.65 | 17.45 | 8.725 | -0.05 (-0.29%) | 1,600 |
| 17 Dec 2007 | INR | 18.49 | 18.49 | 17.26 | 17.5 | 8.75 | -0.11 (-0.62%) | 3,285 |
| 14 Dec 2007 | INR | 17.61 | 17.61 | 17.61 | 17.61 | 8.805 | +0.83 (+4.95%) | 1,514 |
| 13 Dec 2007 | INR | 16.5 | 16.78 | 16 | 16.78 | 8.39 | +0.78 (+4.88%) | 4,139 |
| 12 Dec 2007 | INR | 15.5 | 16 | 15.49 | 16 | 8 | +0.73 (+4.78%) | 1,000 |
| 11 Dec 2007 | INR | 15 | 16.12 | 14.9 | 15.27 | 7.635 | -0.1 (-0.65%) | 3,743 |
| 10 Dec 2007 | INR | 14.28 | 15.39 | 14.28 | 15.37 | 7.685 | +0.37 (+2.47%) | 2,250 |
| 7 Dec 2007 | INR | 15.19 | 15.19 | 14.5 | 15 | 7.5 | +0.5 (+3.45%) | 2,127 |
| 6 Dec 2007 | INR | 14.45 | 14.5 | 13.7 | 14.5 | 7.25 | +0.69 (+5.00%) | 1,520 |
| 5 Dec 2007 | INR | 13.83 | 13.95 | 13.81 | 13.81 | 6.905 | -0.68 (-4.69%) | 862 |
| 3 Dec 2007 | INR | 14.46 | 14.49 | 14.46 | 14.49 | 7.245 | +0.69 (+5%) | 1,186 |
| 30 Nov 2007 | INR | 13 | 13.8 | 13 | 13.8 | 6.9 | +0.65 (+4.94%) | 322 |
| 29 Nov 2007 | INR | 13.15 | 13.93 | 13.15 | 13.15 | 6.575 | -0.25 (-1.87%) | 578 |
| 28 Nov 2007 | INR | 13 | 14.22 | 13 | 13.4 | 6.7 | -0.15 (-1.11%) | 472 |
| 27 Nov 2007 | INR | 13.65 | 14.35 | 13.55 | 13.55 | 6.775 | -0.2 (-1.45%) | 3 |
| 26 Nov 2007 | INR | 14 | 14 | 13.75 | 13.75 | 6.875 | -0.69 (-4.78%) | 1,000 |
| 23 Nov 2007 | INR | 14.44 | 14.44 | 14.44 | 14.44 | 7.22 | +0.68 (+4.94%) | 500 |
| 22 Nov 2007 | INR | 15 | 15 | 13.75 | 13.76 | 6.88 | -0.69 (-4.78%) | 429 |
| 21 Nov 2007 | INR | 15 | 15.57 | 14.45 | 14.45 | 7.225 | -0.76 (-5.00%) | 1,572 |
| 20 Nov 2007 | INR | 14.4 | 15.22 | 14.35 | 15.21 | 7.605 | +1.36 (+9.82%) | 5,560 |
| 19 Nov 2007 | INR | 12.75 | 14.15 | 12.75 | 13.85 | 6.925 | +0.95 (+7.36%) | 2,930 |
| 16 Nov 2007 | INR | 12.75 | 12.95 | 12.15 | 12.9 | 6.45 | +0.2 (+1.57%) | 1,008 |
| 15 Nov 2007 | INR | 12.25 | 12.7 | 12.2 | 12.7 | 6.35 | +0.1 (+0.79%) | 702 |
| 14 Nov 2007 | INR | 11.75 | 12.6 | 11.75 | 12.6 | 6.3 | +0.55 (+4.56%) | 155 |
