| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | INR | 28.3 | 28.3 | 26.05 | 26.05 | 26.05 | -1.35 (-4.93%) | 74,425 |
| 20 Dec 2007 | INR | 29 | 29.7 | 27.15 | 27.4 | 27.4 | -1.1 (-3.86%) | 117,546 |
| 19 Dec 2007 | INR | 29.05 | 29.05 | 27.4 | 28.5 | 28.5 | +0.7 (+2.52%) | 95,291 |
| 18 Dec 2007 | INR | 26 | 27.8 | 24.5 | 27.8 | 27.8 | +2.5 (+9.88%) | 143,593 |
| 17 Dec 2007 | INR | 28.7 | 28.7 | 23.5 | 25.3 | 25.3 | -0.8 (-3.07%) | 177,432 |
| 14 Dec 2007 | INR | 24.5 | 26.1 | 24 | 26.1 | 26.1 | +2.6 (+11.06%) | 79,497 |
| 13 Dec 2007 | INR | 23.2 | 24.5 | 23.1 | 23.5 | 23.5 | +0.35 (+1.51%) | 89,226 |
| 12 Dec 2007 | INR | 23 | 23.2 | 22 | 23.15 | 23.15 | +0.65 (+2.89%) | 42,513 |
| 11 Dec 2007 | INR | 23.25 | 23.75 | 22.4 | 22.5 | 22.5 | -0.2 (-0.88%) | 49,449 |
| 10 Dec 2007 | INR | 23.3 | 23.8 | 21.5 | 22.7 | 22.7 | +0.4 (+1.79%) | 48,052 |
| 7 Dec 2007 | INR | 25.55 | 25.55 | 21.5 | 22.3 | 22.3 | -0.95 (-4.09%) | 96,109 |
| 6 Dec 2007 | INR | 23.3 | 23.3 | 21.9 | 23.25 | 23.25 | +2.05 (+9.67%) | 135,423 |
| 5 Dec 2007 | INR | 19.7 | 21.2 | 19.65 | 21.2 | 21.2 | +1.95 (+10.13%) | 80,573 |
| 4 Dec 2007 | INR | 19.5 | 19.9 | 18.9 | 19.25 | 19.25 | +0.1 (+0.52%) | 20,841 |
| 3 Dec 2007 | INR | 19.9 | 19.9 | 18.5 | 19.15 | 19.15 | +0.25 (+1.32%) | 18,831 |
| 30 Nov 2007 | INR | 18.8 | 19.15 | 18.55 | 18.9 | 18.9 | +0.1 (+0.53%) | 5,904 |
| 29 Nov 2007 | INR | 19.8 | 19.8 | 18.7 | 18.8 | 18.8 | -0.35 (-1.83%) | 21,410 |
| 28 Nov 2007 | INR | 19.85 | 19.85 | 18.9 | 19.15 | 19.15 | -0.2 (-1.03%) | 20,298 |
| 27 Nov 2007 | INR | 19.3 | 19.75 | 19.1 | 19.35 | 19.35 | -0.45 (-2.27%) | 10,297 |
| 26 Nov 2007 | INR | 20.25 | 20.7 | 19.7 | 19.8 | 19.8 | +0.25 (+1.28%) | 21,545 |
| 23 Nov 2007 | INR | 19.8 | 20.25 | 19.4 | 19.55 | 19.55 | -0.35 (-1.76%) | 29,850 |
| 22 Nov 2007 | INR | 22.25 | 22.25 | 19.1 | 19.9 | 19.9 | -0.7 (-3.40%) | 41,326 |
| 21 Nov 2007 | INR | 23.9 | 23.9 | 20.05 | 20.6 | 20.6 | -1.45 (-6.58%) | 136,949 |
| 20 Nov 2007 | INR | 21.8 | 22.05 | 21.15 | 22.05 | 22.05 | +2 (+9.98%) | 125,186 |
| 19 Nov 2007 | INR | 19 | 20.05 | 18.1 | 20.05 | 20.05 | +1.55 (+8.38%) | 101,701 |
| 16 Nov 2007 | INR | 17.1 | 18.8 | 17.1 | 18.5 | 18.5 | +0.8 (+4.52%) | 20,965 |
| 15 Nov 2007 | INR | 17.15 | 18.1 | 17.15 | 17.7 | 17.7 | -0.3 (-1.67%) | 22,392 |
| 14 Nov 2007 | INR | 17.65 | 18.45 | 17.35 | 18 | 18 | +0.2 (+1.12%) | 13,471 |
| 13 Nov 2007 | INR | 18 | 18.3 | 17.3 | 17.8 | 17.8 | -0.2 (-1.11%) | 9,008 |
| 12 Nov 2007 | INR | 17.95 | 18 | 17.6 | 18 | 18 | +0.35 (+1.98%) | 5,975 |
