| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2007 | INR | 14.5 | 14.7 | 13.57 | 14.32 | 14.32 | +0.08 (+0.56%) | 162,335 |
| 24 Dec 2007 | INR | 14.5 | 15.4 | 13.15 | 14.24 | 14.24 | +0.08 (+0.56%) | 94,376 |
| 20 Dec 2007 | INR | 15.99 | 15.99 | 14 | 14.16 | 14.16 | -1.59 (-10.10%) | 140,038 |
| 19 Dec 2007 | INR | 14.9 | 16.12 | 14.9 | 15.75 | 15.75 | +1.03 (+7.00%) | 156,280 |
| 18 Dec 2007 | INR | 15.1 | 15.1 | 13.56 | 14.72 | 14.72 | -0.34 (-2.26%) | 208,412 |
| 17 Dec 2007 | INR | 17.1 | 17.95 | 14.69 | 15.06 | 15.06 | -1.26 (-7.72%) | 488,982 |
| 14 Dec 2007 | INR | 17 | 17.76 | 15.55 | 16.32 | 16.32 | -0.04 (-0.24%) | 619,467 |
| 13 Dec 2007 | INR | 16.7 | 16.84 | 14.44 | 16.36 | 16.36 | +2.32 (+16.52%) | 707,989 |
| 12 Dec 2007 | INR | 12.01 | 14.69 | 12 | 14.04 | 14.04 | +1.77 (+14.43%) | 570,821 |
| 11 Dec 2007 | INR | 11.9 | 12.5 | 11.56 | 12.27 | 12.27 | +0.83 (+7.26%) | 253,449 |
| 10 Dec 2007 | INR | 11 | 11.5 | 10.85 | 11.44 | 11.44 | +0.89 (+8.44%) | 141,277 |
| 7 Dec 2007 | INR | 11.55 | 12 | 10.5 | 10.55 | 10.55 | -0.26 (-2.41%) | 107,854 |
| 6 Dec 2007 | INR | 10.1 | 11.6 | 10.1 | 10.81 | 10.81 | +0.55 (+5.36%) | 165,299 |
| 5 Dec 2007 | INR | 9.25 | 10.69 | 9.25 | 10.26 | 10.26 | +0.69 (+7.21%) | 142,533 |
| 4 Dec 2007 | INR | 9.7 | 9.99 | 9.5 | 9.57 | 9.57 | +0.17 (+1.81%) | 43,108 |
| 3 Dec 2007 | INR | 8.82 | 9.47 | 8.82 | 9.4 | 9.4 | +0.6 (+6.82%) | 40,115 |
| 30 Nov 2007 | INR | 8.77 | 9 | 8.65 | 8.8 | 8.8 | -0.03 (-0.34%) | 37,352 |
| 29 Nov 2007 | INR | 8.9 | 9 | 8.7 | 8.83 | 8.83 | -0.07 (-0.79%) | 23,480 |
| 28 Nov 2007 | INR | 9 | 9.45 | 8.81 | 8.9 | 8.9 | -0.1 (-1.11%) | 20,219 |
| 27 Nov 2007 | INR | 9.15 | 9.15 | 8.87 | 9 | 9 | -0.05 (-0.55%) | 13,282 |
| 26 Nov 2007 | INR | 9 | 9.39 | 8.81 | 9.05 | 9.05 | +0.17 (+1.91%) | 31,377 |
| 23 Nov 2007 | INR | 9.04 | 9.04 | 8.71 | 8.88 | 8.88 | +0.09 (+1.02%) | 24,790 |
| 22 Nov 2007 | INR | 9.15 | 9.27 | 8.5 | 8.79 | 8.79 | -0.37 (-4.04%) | 32,163 |
| 21 Nov 2007 | INR | 10 | 10.17 | 8.8 | 9.16 | 9.16 | -0.63 (-6.44%) | 45,502 |
| 20 Nov 2007 | INR | 10.2 | 10.45 | 9.65 | 9.79 | 9.79 | -0.49 (-4.77%) | 73,741 |
| 19 Nov 2007 | INR | 9.5 | 10.45 | 9.1 | 10.28 | 10.28 | +1.29 (+14.35%) | 143,128 |
| 16 Nov 2007 | INR | 8.3 | 9.19 | 8.2 | 8.99 | 8.99 | +0.75 (+9.10%) | 57,819 |
| 15 Nov 2007 | INR | 8.35 | 8.35 | 7.6 | 8.24 | 8.24 | +0.18 (+2.23%) | 32,598 |
| 14 Nov 2007 | INR | 8.48 | 8.48 | 8 | 8.06 | 8.06 | +0.01 (+0.12%) | 12,657 |
| 13 Nov 2007 | INR | 8.01 | 8.09 | 7.86 | 8.05 | 8.05 | +0.15 (+1.90%) | 4,661 |
