| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | INR | 6.95 | 6.95 | 5.69 | 6.01 | 60.1 | -0.31 (-4.91%) | 2,032,300 |
| 14 Dec 2007 | INR | 6.05 | 6.32 | 5.5 | 6.32 | 63.2 | +0.57 (+9.91%) | 1,722,530 |
| 13 Dec 2007 | INR | 5.69 | 5.75 | 5.5 | 5.75 | 57.5 | +0.52 (+9.94%) | 544,906 |
| 12 Dec 2007 | INR | 4.76 | 5.23 | 4.57 | 5.23 | 52.3 | +0.44 (+9.19%) | 399,635 |
| 11 Dec 2007 | INR | 4.6 | 4.86 | 4.42 | 4.79 | 47.9 | +0.37 (+8.37%) | 434,799 |
| 10 Dec 2007 | INR | 4.09 | 4.5 | 3.9 | 4.42 | 44.2 | +0.43 (+10.78%) | 230,321 |
| 7 Dec 2007 | INR | 4 | 4.17 | 3.73 | 3.99 | 39.9 | +0.21 (+5.56%) | 204,372 |
| 6 Dec 2007 | INR | 4.2 | 4.2 | 3.27 | 3.78 | 37.8 | +0.24 (+6.78%) | 181,531 |
| 5 Dec 2007 | INR | 3.65 | 3.65 | 3.11 | 3.54 | 35.4 | +0.31 (+9.60%) | 101,381 |
| 4 Dec 2007 | INR | 3.26 | 3.26 | 3.05 | 3.23 | 32.3 | +0.08 (+2.54%) | 43,254 |
| 3 Dec 2007 | INR | 3.45 | 3.45 | 3.12 | 3.15 | 31.5 | -0.08 (-2.48%) | 67,067 |
| 30 Nov 2007 | INR | 3.4 | 3.5 | 2.96 | 3.23 | 32.3 | -0.13 (-3.87%) | 91,154 |
| 29 Nov 2007 | INR | 3.79 | 3.79 | 3.1 | 3.36 | 33.6 | +0.18 (+5.66%) | 51,488 |
| 28 Nov 2007 | INR | 3.2 | 3.44 | 3.18 | 3.18 | 31.8 | -0.27 (-7.83%) | 33,815 |
| 27 Nov 2007 | INR | 3.3 | 3.48 | 3.25 | 3.45 | 34.5 | -0.08 (-2.27%) | 34,781 |
| 26 Nov 2007 | INR | 3.79 | 3.79 | 3.21 | 3.53 | 35.3 | +0.09 (+2.62%) | 64,080 |
| 23 Nov 2007 | INR | 3.55 | 3.64 | 3.2 | 3.44 | 34.4 | +0.16 (+4.88%) | 49,926 |
| 22 Nov 2007 | INR | 3.99 | 3.99 | 3 | 3.28 | 32.8 | -0.12 (-3.53%) | 120,251 |
| 21 Nov 2007 | INR | 3.55 | 3.86 | 3.2 | 3.4 | 34 | +0.18 (+5.59%) | 355,058 |
| 20 Nov 2007 | INR | 3.22 | 3.22 | 2.6 | 3.22 | 32.2 | +0.47 (+17.09%) | 124,944 |
| 19 Nov 2007 | INR | 2.54 | 2.75 | 2.54 | 2.75 | 27.5 | +0.22 (+8.70%) | 88,393 |
| 16 Nov 2007 | INR | 2.5 | 2.65 | 2.45 | 2.53 | 25.3 | +0.02 (+0.80%) | 17,875 |
| 15 Nov 2007 | INR | 2.74 | 2.74 | 2.44 | 2.51 | 25.1 | -0.03 (-1.18%) | 47,782 |
| 14 Nov 2007 | INR | 2.5 | 2.58 | 2.32 | 2.54 | 25.4 | +0.15 (+6.28%) | 26,644 |
| 13 Nov 2007 | INR | 2.36 | 2.45 | 2.3 | 2.39 | 23.9 | -0.04 (-1.65%) | 16,850 |
| 12 Nov 2007 | INR | 2.5 | 2.5 | 2.31 | 2.43 | 24.3 | -0.16 (-6.18%) | 28,470 |
| 9 Nov 2007 | INR | 2.5 | 2.64 | 2.5 | 2.59 | 25.9 | +0.23 (+9.75%) | 6,800 |
| 8 Nov 2007 | INR | 2.44 | 2.59 | 2.3 | 2.36 | 23.6 | -0.14 (-5.60%) | 35,220 |
| 7 Nov 2007 | INR | 2.65 | 2.65 | 2.41 | 2.5 | 25 | +0.1 (+4.17%) | 17,615 |
| 6 Nov 2007 | INR | 2.59 | 2.77 | 2.4 | 2.4 | 24 | -0.13 (-5.14%) | 73,313 |
