| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 20 | 20.55 | 19 | 20 | 20 | +0.45 (+2.30%) | 10,145 |
| 7 Dec 2007 | INR | 18.35 | 19.55 | 18.3 | 19.55 | 19.55 | +0.95 (+5.11%) | 21,523 |
| 6 Dec 2007 | INR | 18.5 | 18.6 | 18.5 | 18.6 | 18.6 | +0.9 (+5.08%) | 4,953 |
| 5 Dec 2007 | INR | 18 | 18.45 | 17.35 | 17.7 | 17.7 | +0.1 (+0.57%) | 3,606 |
| 4 Dec 2007 | INR | 17.2 | 18 | 17.2 | 17.6 | 17.6 | +0.2 (+1.15%) | 6,172 |
| 3 Dec 2007 | INR | 16.85 | 17.55 | 16.8 | 17.4 | 17.4 | +0.85 (+5.14%) | 4,946 |
| 30 Nov 2007 | INR | 17 | 18 | 16.5 | 16.55 | 16.55 | -0.65 (-3.78%) | 9,041 |
| 29 Nov 2007 | INR | 17 | 17.6 | 16.9 | 17.2 | 17.2 | +0.15 (+0.88%) | 15,791 |
| 28 Nov 2007 | INR | 17.8 | 17.8 | 16.9 | 17.05 | 17.05 | +0.25 (+1.49%) | 5,011 |
| 27 Nov 2007 | INR | 17.35 | 18.25 | 16.8 | 16.8 | 16.8 | -1.15 (-6.41%) | 7,302 |
| 26 Nov 2007 | INR | 19.35 | 19.35 | 17.4 | 17.95 | 17.95 | +0.5 (+2.87%) | 4,293 |
| 23 Nov 2007 | INR | 18.9 | 20 | 17.45 | 17.45 | 17.45 | -0.35 (-1.97%) | 14,934 |
| 22 Nov 2007 | INR | 18.1 | 18.8 | 16.3 | 17.8 | 17.8 | -0.85 (-4.56%) | 9,987 |
| 21 Nov 2007 | INR | 18.95 | 20.5 | 18.5 | 18.65 | 18.65 | -0.05 (-0.27%) | 32,545 |
| 20 Nov 2007 | INR | 19.25 | 19.8 | 18.65 | 18.7 | 18.7 | +0.2 (+1.08%) | 26,070 |
| 19 Nov 2007 | INR | 17.8 | 20 | 17.8 | 18.5 | 18.5 | +1.65 (+9.79%) | 51,087 |
| 16 Nov 2007 | INR | 16 | 17.45 | 16 | 16.85 | 16.85 | +1.25 (+8.01%) | 21,457 |
| 15 Nov 2007 | INR | 15.95 | 16 | 15.3 | 15.6 | 15.6 | -0.1 (-0.64%) | 6,797 |
| 14 Nov 2007 | INR | 15.75 | 15.9 | 15.25 | 15.7 | 15.7 | +0.2 (+1.29%) | 8,171 |
| 13 Nov 2007 | INR | 16.6 | 16.6 | 14.4 | 15.5 | 15.5 | +0.6 (+4.03%) | 7,571 |
| 12 Nov 2007 | INR | 14.9 | 15.5 | 14.85 | 14.9 | 14.9 | +0.15 (+1.02%) | 1,426 |
| 9 Nov 2007 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.25 (-1.67%) | 23 |
| 8 Nov 2007 | INR | 15.8 | 15.8 | 14.8 | 15 | 15 | -0.1 (-0.66%) | 4,509 |
| 7 Nov 2007 | INR | 16.9 | 16.9 | 15 | 15.1 | 15.1 | 0.0 (0.0%) | 13,190 |
| 6 Nov 2007 | INR | 15.5 | 15.6 | 15.05 | 15.1 | 15.1 | -0.3 (-1.95%) | 6,886 |
| 5 Nov 2007 | INR | 15.7 | 16.95 | 15.2 | 15.4 | 15.4 | +0.2 (+1.32%) | 7,450 |
| 2 Nov 2007 | INR | 15.25 | 15.9 | 15 | 15.2 | 15.2 | -0.1 (-0.65%) | 3,217 |
| 1 Nov 2007 | INR | 16 | 16.5 | 15.25 | 15.3 | 15.3 | -0.2 (-1.29%) | 7,376 |
| 31 Oct 2007 | INR | 15.3 | 16.25 | 15.05 | 15.5 | 15.5 | -0.05 (-0.32%) | 12,215 |
| 30 Oct 2007 | INR | 15.4 | 16.15 | 15.35 | 15.55 | 15.55 | -0.45 (-2.81%) | 2,561 |
