| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | INR | 16.6 | 16.8 | 15.6 | 16.8 | 16.8 | +0.8 (+5%) | 285,566 |
| 3 Dec 2007 | INR | 15 | 16 | 15 | 16 | 16 | +0.9 (+5.96%) | 209,445 |
| 30 Nov 2007 | INR | 16.05 | 16.05 | 15 | 15.1 | 15.1 | -0.55 (-3.51%) | 122,949 |
| 29 Nov 2007 | INR | 15.65 | 15.65 | 15.05 | 15.65 | 15.65 | +0.75 (+5.03%) | 200,943 |
| 28 Nov 2007 | INR | 15.9 | 15.9 | 14.75 | 14.9 | 14.9 | -0.1 (-0.67%) | 140,960 |
| 27 Nov 2007 | INR | 15.5 | 15.65 | 15 | 15 | 15 | -0.7 (-4.46%) | 66,200 |
| 26 Nov 2007 | INR | 15.5 | 15.7 | 14.4 | 15.7 | 15.7 | +0.75 (+5.02%) | 144,916 |
| 23 Nov 2007 | INR | 15 | 15.1 | 14.1 | 14.95 | 14.95 | +0.55 (+3.82%) | 51,826 |
| 22 Nov 2007 | INR | 14.4 | 15 | 14.4 | 14.4 | 14.4 | -0.75 (-4.95%) | 352,752 |
| 21 Nov 2007 | INR | 16.6 | 16.6 | 15.15 | 15.15 | 15.15 | -0.75 (-4.72%) | 108,950 |
| 20 Nov 2007 | INR | 17.4 | 17.5 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 652,102 |
| 19 Nov 2007 | INR | 16.7 | 16.7 | 16.05 | 16.7 | 16.7 | +0.8 (+5.03%) | 298,167 |
| 16 Nov 2007 | INR | 15.9 | 15.9 | 15.4 | 15.9 | 15.9 | +0.8 (+5.30%) | 176,805 |
| 15 Nov 2007 | INR | 15.1 | 15.1 | 14.55 | 15.1 | 15.1 | +0.75 (+5.23%) | 333,497 |
| 14 Nov 2007 | INR | 14.35 | 14.35 | 14 | 14.35 | 14.35 | +0.7 (+5.13%) | 83,802 |
| 13 Nov 2007 | INR | 13.35 | 13.65 | 13.1 | 13.65 | 13.65 | +0.8 (+6.23%) | 64,769 |
| 12 Nov 2007 | INR | 12.6 | 13.3 | 12.6 | 12.85 | 12.85 | -0.45 (-3.38%) | 24,855 |
| 9 Nov 2007 | INR | 13.2 | 13.3 | 12.6 | 13.3 | 13.3 | +0.6 (+4.72%) | 32,299 |
| 8 Nov 2007 | INR | 13 | 13.15 | 12.6 | 12.7 | 12.7 | -0.45 (-3.42%) | 20,740 |
| 7 Nov 2007 | INR | 13.65 | 13.75 | 13.15 | 13.15 | 13.15 | -0.65 (-4.71%) | 53,075 |
| 6 Nov 2007 | INR | 14.5 | 14.6 | 13.6 | 13.8 | 13.8 | -0.1 (-0.72%) | 213,707 |
| 5 Nov 2007 | INR | 13.2 | 13.9 | 13.2 | 13.9 | 13.9 | +0.7 (+5.30%) | 86,937 |
| 2 Nov 2007 | INR | 12.4 | 13.2 | 12.4 | 13.2 | 13.2 | +0.65 (+5.18%) | 68,603 |
| 1 Nov 2007 | INR | 11.75 | 12.55 | 11.75 | 12.55 | 12.55 | +0.5 (+4.15%) | 105,923 |
| 31 Oct 2007 | INR | 11.6 | 12.25 | 11.5 | 12.05 | 12.05 | +0.45 (+3.88%) | 63,290 |
| 30 Oct 2007 | INR | 11.5 | 11.9 | 11.5 | 11.6 | 11.6 | -0.05 (-0.43%) | 47,265 |
| 29 Oct 2007 | INR | 11.75 | 12 | 11.6 | 11.65 | 11.65 | -0.25 (-2.10%) | 37,921 |
| 26 Oct 2007 | INR | 12.6 | 12.6 | 11.55 | 11.9 | 11.9 | -0.25 (-2.06%) | 49,177 |
| 25 Oct 2007 | INR | 12.6 | 12.6 | 11.9 | 12.15 | 12.15 | +0.1 (+0.83%) | 18,060 |
| 24 Oct 2007 | INR | 11.7 | 12.25 | 11.7 | 12.05 | 12.05 | +0.2 (+1.69%) | 17,745 |
