| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2007 | INR | 17.8 | 18.8 | 17.6 | 18 | 3.6 | -0.83 (-4.41%) | 30,086 |
| 18 Dec 2007 | INR | 18.3 | 19.15 | 18.28 | 18.83 | 3.766 | -0.42 (-2.18%) | 11,309 |
| 17 Dec 2007 | INR | 19.22 | 21 | 19.22 | 19.25 | 3.85 | -0.75 (-3.75%) | 33,840 |
| 14 Dec 2007 | INR | 21 | 21 | 19.91 | 20 | 4 | -0.95 (-4.53%) | 58,055 |
| 13 Dec 2007 | INR | 20.1 | 21.8 | 20.1 | 20.95 | 4.19 | -0.05 (-0.24%) | 54,729 |
| 12 Dec 2007 | INR | 21 | 21.5 | 20.45 | 21 | 4.2 | -1.2 (-5.41%) | 144,074 |
| 11 Dec 2007 | INR | 22.9 | 23.66 | 21.5 | 22.2 | 4.44 | +0.69 (+3.21%) | 465,699 |
| 10 Dec 2007 | INR | 16.55 | 21.51 | 16.55 | 21.51 | 4.302 | +3.78 (+21.32%) | 194,517 |
| 7 Dec 2007 | INR | 17.5 | 18.25 | 17.5 | 17.73 | 3.546 | +0.01 (+0.06%) | 64,008 |
| 6 Dec 2007 | INR | 17 | 18 | 16 | 17.72 | 3.544 | +0.9 (+5.35%) | 119,092 |
| 5 Dec 2007 | INR | 14.25 | 17.28 | 14.25 | 16.82 | 3.364 | +2.42 (+16.81%) | 192,076 |
| 4 Dec 2007 | INR | 14 | 14.95 | 14 | 14.4 | 2.88 | +0.33 (+2.35%) | 46,763 |
| 3 Dec 2007 | INR | 14.5 | 14.7 | 14 | 14.07 | 2.814 | -0.43 (-2.97%) | 17,484 |
| 30 Nov 2007 | INR | 14.55 | 14.59 | 14.22 | 14.5 | 2.9 | 0.0 (0.0%) | 7,654 |
| 29 Nov 2007 | INR | 14.05 | 14.6 | 14.05 | 14.5 | 2.9 | +0.1 (+0.69%) | 12,534 |
| 28 Nov 2007 | INR | 14 | 14.51 | 14 | 14.4 | 2.88 | +0.2 (+1.41%) | 41,885 |
| 27 Nov 2007 | INR | 13.76 | 14.45 | 13.76 | 14.2 | 2.84 | -0.05 (-0.35%) | 4,576 |
| 26 Nov 2007 | INR | 14.06 | 14.55 | 14.06 | 14.25 | 2.85 | +0.43 (+3.11%) | 18,283 |
| 23 Nov 2007 | INR | 13.3 | 14.4 | 13 | 13.82 | 2.764 | -0.17 (-1.22%) | 14,175 |
| 22 Nov 2007 | INR | 14 | 14.49 | 13.6 | 13.99 | 2.798 | +0.04 (+0.29%) | 23,177 |
| 21 Nov 2007 | INR | 14.9 | 15 | 13.81 | 13.95 | 2.79 | -0.85 (-5.74%) | 45,918 |
| 20 Nov 2007 | INR | 14.4 | 15 | 14 | 14.8 | 2.96 | +0.88 (+6.32%) | 34,655 |
| 19 Nov 2007 | INR | 13.34 | 14.25 | 13.34 | 13.92 | 2.784 | +0.6 (+4.50%) | 21,892 |
| 16 Nov 2007 | INR | 14 | 14.5 | 13.16 | 13.32 | 2.664 | +0.07 (+0.53%) | 69,585 |
| 15 Nov 2007 | INR | 13 | 13.5 | 13 | 13.25 | 2.65 | +0.24 (+1.84%) | 66,108 |
| 14 Nov 2007 | INR | 12.77 | 13.2 | 12.76 | 13.01 | 2.602 | +0.16 (+1.25%) | 18,577 |
| 13 Nov 2007 | INR | 13.3 | 13.3 | 12.75 | 12.85 | 2.57 | -0.05 (-0.39%) | 12,376 |
| 12 Nov 2007 | INR | 12.61 | 13.16 | 12.6 | 12.9 | 2.58 | -0.2 (-1.53%) | 12,306 |
| 9 Nov 2007 | INR | 13.98 | 13.98 | 12 | 13.1 | 2.62 | +0.1 (+0.77%) | 1,302 |
| 8 Nov 2007 | INR | 12.7 | 13.23 | 12.7 | 13 | 2.6 | -0.05 (-0.38%) | 5,469 |
