| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2007 | INR | 17.4 | 19 | 17.4 | 19 | 19 | +0.7 (+3.83%) | 2,100 |
| 11 Dec 2007 | INR | 18.8 | 18.8 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 1,200 |
| 10 Dec 2007 | INR | 17.5 | 18.35 | 17.5 | 18.3 | 18.3 | +0.8 (+4.57%) | 3,800 |
| 7 Dec 2007 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | +0.25 (+1.45%) | 500 |
| 6 Dec 2007 | INR | 18.5 | 18.5 | 17.25 | 17.25 | 17.25 | -1.2 (-6.50%) | 3,500 |
| 5 Dec 2007 | INR | 18 | 18.45 | 17.15 | 18.45 | 18.45 | +0.8 (+4.53%) | 3,100 |
| 4 Dec 2007 | INR | 17.95 | 18 | 17.55 | 17.65 | 17.65 | +0.5 (+2.92%) | 4,000 |
| 3 Dec 2007 | INR | 17 | 17.75 | 16.6 | 17.15 | 17.15 | +0.15 (+0.88%) | 2,600 |
| 30 Nov 2007 | INR | 17.05 | 17.05 | 17 | 17 | 17 | +0.75 (+4.62%) | 200 |
| 29 Nov 2007 | INR | 16.5 | 16.5 | 15.7 | 16.25 | 16.25 | -0.25 (-1.52%) | 6,800 |
| 28 Nov 2007 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | -0.4 (-2.37%) | 200 |
| 27 Nov 2007 | INR | 17.2 | 17.5 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 3,300 |
| 26 Nov 2007 | INR | 17.8 | 17.8 | 17.75 | 17.75 | 17.75 | +0.25 (+1.43%) | 1,100 |
| 23 Nov 2007 | INR | 18.1 | 18.1 | 17 | 17.5 | 17.5 | +0.2 (+1.16%) | 4,100 |
| 22 Nov 2007 | INR | 17.55 | 17.75 | 17.3 | 17.3 | 17.3 | -0.85 (-4.68%) | 3,900 |
| 21 Nov 2007 | INR | 19 | 19 | 18.15 | 18.15 | 18.15 | -0.95 (-4.97%) | 6,200 |
| 20 Nov 2007 | INR | 18 | 19.1 | 18 | 19.1 | 19.1 | +0.7 (+3.80%) | 2,600 |
| 19 Nov 2007 | INR | 17.55 | 18.4 | 17.55 | 18.4 | 18.4 | +0.9 (+5.14%) | 9,300 |
| 16 Nov 2007 | INR | 17.5 | 18 | 16.85 | 17.5 | 17.5 | -0.2 (-1.13%) | 2,400 |
| 15 Nov 2007 | INR | 16.5 | 17.7 | 16.5 | 17.7 | 17.7 | +1.2 (+7.27%) | 8,200 |
| 14 Nov 2007 | INR | 16.95 | 16.95 | 16.5 | 16.5 | 16.5 | +0.35 (+2.17%) | 18,500 |
| 13 Nov 2007 | INR | 15.4 | 16.15 | 15.05 | 16.15 | 16.15 | +0.75 (+4.87%) | 7,700 |
| 12 Nov 2007 | INR | 15.75 | 15.75 | 15.4 | 15.4 | 15.4 | +0.15 (+0.98%) | 1,300 |
| 9 Nov 2007 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | +0.7 (+4.81%) | 100 |
| 8 Nov 2007 | INR | 14.3 | 14.6 | 14.3 | 14.55 | 14.55 | -0.45 (-3%) | 700 |
| 7 Nov 2007 | INR | 15 | 15.25 | 15 | 15 | 15 | -0.75 (-4.76%) | 1,200 |
| 6 Nov 2007 | INR | 15.7 | 15.75 | 15.7 | 15.75 | 15.75 | -0.65 (-3.96%) | 1,800 |
| 5 Nov 2007 | INR | 16.5 | 16.65 | 16.4 | 16.4 | 16.4 | -0.6 (-3.53%) | 2,000 |
| 2 Nov 2007 | INR | 18.15 | 18.25 | 17 | 17 | 17 | -0.75 (-4.23%) | 2,100 |
| 1 Nov 2007 | INR | 18.4 | 18.45 | 17 | 17.75 | 17.75 | +0.15 (+0.85%) | 21,100 |
