| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 29.8 | 30.4 | 28.55 | 30.4 | 30.4 | +1.5 (+5.19%) | 206,825 |
| 10 Dec 2007 | INR | 30.65 | 31.5 | 28.55 | 28.9 | 28.9 | -0.7 (-2.36%) | 143,903 |
| 7 Dec 2007 | INR | 32 | 32.85 | 28.3 | 29.6 | 29.6 | -1.65 (-5.28%) | 420,374 |
| 6 Dec 2007 | INR | 31.6 | 33.15 | 31 | 31.25 | 31.25 | +1.05 (+3.48%) | 522,152 |
| 5 Dec 2007 | INR | 28 | 30.2 | 27.5 | 30.2 | 30.2 | +2.55 (+9.22%) | 493,634 |
| 4 Dec 2007 | INR | 27 | 27.8 | 25.8 | 27.65 | 27.65 | +1 (+3.75%) | 795,898 |
| 3 Dec 2007 | INR | 22.8 | 26.65 | 22.8 | 26.65 | 26.65 | +4.35 (+19.51%) | 1,109,977 |
| 30 Nov 2007 | INR | 22.5 | 22.7 | 22.05 | 22.3 | 22.3 | +0.35 (+1.59%) | 121,455 |
| 29 Nov 2007 | INR | 23.1 | 23.7 | 21.9 | 21.95 | 21.95 | -0.6 (-2.66%) | 229,862 |
| 28 Nov 2007 | INR | 24.25 | 24.4 | 21.65 | 22.55 | 22.55 | -0.1 (-0.44%) | 596,567 |
| 27 Nov 2007 | INR | 18.75 | 22.65 | 18.75 | 22.65 | 22.65 | +4 (+21.45%) | 726,893 |
| 26 Nov 2007 | INR | 18.35 | 19.45 | 18.1 | 18.65 | 18.65 | +0.85 (+4.78%) | 125,658 |
| 23 Nov 2007 | INR | 18.45 | 18.45 | 17.8 | 17.8 | 17.8 | +0.15 (+0.85%) | 18,644 |
| 22 Nov 2007 | INR | 17.9 | 18.7 | 17.5 | 17.65 | 17.65 | -0.45 (-2.49%) | 26,451 |
| 21 Nov 2007 | INR | 19.95 | 19.95 | 18.1 | 18.1 | 18.1 | -1.85 (-9.27%) | 47,227 |
| 20 Nov 2007 | INR | 20.75 | 20.75 | 19.5 | 19.95 | 19.95 | +0.25 (+1.27%) | 57,310 |
| 19 Nov 2007 | INR | 20.25 | 20.8 | 19.2 | 19.7 | 19.7 | +1 (+5.35%) | 113,498 |
| 16 Nov 2007 | INR | 17.9 | 19.5 | 17.9 | 18.7 | 18.7 | +0.7 (+3.89%) | 66,402 |
| 15 Nov 2007 | INR | 18.2 | 18.75 | 17.75 | 18 | 18 | +0.15 (+0.84%) | 58,876 |
| 14 Nov 2007 | INR | 17.05 | 18.9 | 17 | 17.85 | 17.85 | +0.55 (+3.18%) | 94,567 |
| 13 Nov 2007 | INR | 16.55 | 17.5 | 16.55 | 17.3 | 17.3 | +0.25 (+1.47%) | 39,816 |
| 12 Nov 2007 | INR | 17.2 | 17.25 | 15.8 | 17.05 | 17.05 | +0.3 (+1.79%) | 127,207 |
| 9 Nov 2007 | INR | 16.8 | 16.8 | 16.15 | 16.75 | 16.75 | +0.7 (+4.36%) | 5,245 |
| 8 Nov 2007 | INR | 17.3 | 17.3 | 16 | 16.05 | 16.05 | -0.35 (-2.13%) | 24,700 |
| 7 Nov 2007 | INR | 17.75 | 17.75 | 16.25 | 16.4 | 16.4 | -0.1 (-0.61%) | 18,767 |
| 6 Nov 2007 | INR | 17.3 | 17.95 | 16.45 | 16.5 | 16.5 | -0.4 (-2.37%) | 45,975 |
| 5 Nov 2007 | INR | 16.3 | 18.6 | 16.3 | 16.9 | 16.9 | +0.1 (+0.60%) | 54,676 |
| 2 Nov 2007 | INR | 16.6 | 16.9 | 16.2 | 16.8 | 16.8 | -0.3 (-1.75%) | 18,441 |
| 1 Nov 2007 | INR | 17.2 | 17.65 | 16.3 | 17.1 | 17.1 | -0.1 (-0.58%) | 25,505 |
| 31 Oct 2007 | INR | 17.9 | 17.9 | 17.15 | 17.2 | 17.2 | -0.05 (-0.29%) | 12,011 |
