| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2007 | INR | 13.9 | 13.9 | 13 | 13.2 | 13.2 | -0.05 (-0.38%) | 90,466 |
| 24 Dec 2007 | INR | 13 | 13.9 | 12.65 | 13.25 | 13.25 | +0.15 (+1.15%) | 130,609 |
| 20 Dec 2007 | INR | 14 | 14 | 12.6 | 13.1 | 13.1 | -0.13 (-0.98%) | 53,392 |
| 19 Dec 2007 | INR | 12.88 | 13.38 | 12.71 | 13.23 | 13.23 | +1.06 (+8.71%) | 137,908 |
| 18 Dec 2007 | INR | 13.69 | 13.69 | 12.01 | 12.17 | 12.17 | -1.17 (-8.77%) | 114,724 |
| 17 Dec 2007 | INR | 14.95 | 15.4 | 13.32 | 13.34 | 13.34 | -1.45 (-9.80%) | 239,418 |
| 14 Dec 2007 | INR | 14.75 | 15 | 14 | 14.79 | 14.79 | +0.2 (+1.37%) | 185,904 |
| 13 Dec 2007 | INR | 13.7 | 14.77 | 13.5 | 14.59 | 14.59 | +1.16 (+8.64%) | 353,461 |
| 12 Dec 2007 | INR | 12.8 | 13.72 | 11.7 | 13.43 | 13.43 | +0.95 (+7.61%) | 312,294 |
| 11 Dec 2007 | INR | 13 | 13 | 12.4 | 12.48 | 12.48 | -0.14 (-1.11%) | 119,683 |
| 10 Dec 2007 | INR | 14.47 | 14.47 | 12.4 | 12.62 | 12.62 | -0.72 (-5.40%) | 177,905 |
| 7 Dec 2007 | INR | 12.89 | 13.34 | 12.5 | 13.34 | 13.34 | +1.21 (+9.98%) | 514,349 |
| 6 Dec 2007 | INR | 10.9 | 12.13 | 10.5 | 12.13 | 12.13 | +2.02 (+19.98%) | 399,265 |
| 5 Dec 2007 | INR | 9.88 | 10.4 | 9.48 | 10.11 | 10.11 | +0.61 (+6.42%) | 90,335 |
| 4 Dec 2007 | INR | 10 | 10 | 9.34 | 9.5 | 9.5 | +0.06 (+0.64%) | 59,569 |
| 3 Dec 2007 | INR | 9 | 9.7 | 9 | 9.44 | 9.44 | +0.64 (+7.27%) | 59,076 |
| 30 Nov 2007 | INR | 8.95 | 9 | 8.51 | 8.8 | 8.8 | +0.13 (+1.50%) | 19,124 |
| 29 Nov 2007 | INR | 8.52 | 8.85 | 8.51 | 8.67 | 8.67 | +0.08 (+0.93%) | 23,793 |
| 28 Nov 2007 | INR | 9.25 | 9.25 | 8.53 | 8.59 | 8.59 | -0.26 (-2.94%) | 24,210 |
| 27 Nov 2007 | INR | 8.25 | 9.13 | 8.25 | 8.85 | 8.85 | +0.3 (+3.51%) | 61,866 |
| 26 Nov 2007 | INR | 9.96 | 9.96 | 8.51 | 8.55 | 8.55 | +0.24 (+2.89%) | 29,605 |
| 23 Nov 2007 | INR | 8.52 | 8.63 | 8.3 | 8.31 | 8.31 | -0.21 (-2.46%) | 13,069 |
| 22 Nov 2007 | INR | 8.26 | 8.75 | 8.26 | 8.52 | 8.52 | -0.25 (-2.85%) | 33,987 |
| 21 Nov 2007 | INR | 9.8 | 10 | 8.5 | 8.77 | 8.77 | -0.67 (-7.10%) | 70,001 |
| 20 Nov 2007 | INR | 9.45 | 9.95 | 8.9 | 9.44 | 9.44 | +0.25 (+2.72%) | 87,165 |
| 19 Nov 2007 | INR | 9.15 | 9.25 | 8.67 | 9.19 | 9.19 | +0.46 (+5.27%) | 51,593 |
| 16 Nov 2007 | INR | 8.6 | 9.25 | 8.26 | 8.73 | 8.73 | +0.57 (+6.99%) | 141,936 |
| 15 Nov 2007 | INR | 8.05 | 8.75 | 8.05 | 8.16 | 8.16 | -0.03 (-0.37%) | 55,186 |
| 14 Nov 2007 | INR | 8.1 | 8.38 | 8.01 | 8.19 | 8.19 | +0.19 (+2.38%) | 27,486 |
| 13 Nov 2007 | INR | 7.99 | 8.5 | 7.86 | 8 | 8 | +0.27 (+3.49%) | 37,202 |
