| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | INR | 15.3 | 15.3 | 14.8 | 14.9 | 14.9 | -0.6 (-3.87%) | 2,009 |
| 20 Dec 2007 | INR | 14.47 | 15.5 | 14.47 | 15.5 | 15.5 | +0.3 (+1.97%) | 673 |
| 19 Dec 2007 | INR | 15.23 | 16 | 15.2 | 15.2 | 15.2 | -0.79 (-4.94%) | 3,230 |
| 18 Dec 2007 | INR | 15.21 | 15.99 | 15.21 | 15.99 | 15.99 | -0.01 (-0.06%) | 972 |
| 17 Dec 2007 | INR | 15.05 | 16.62 | 15.05 | 16 | 16 | +0.17 (+1.07%) | 7,549 |
| 14 Dec 2007 | INR | 15 | 15.84 | 14.46 | 15.83 | 15.83 | +0.74 (+4.90%) | 11,009 |
| 13 Dec 2007 | INR | 15 | 15.09 | 15 | 15.09 | 15.09 | +0.34 (+2.31%) | 8,971 |
| 12 Dec 2007 | INR | 14.75 | 14.75 | 14.2 | 14.75 | 14.75 | -0.15 (-1.01%) | 7,303 |
| 11 Dec 2007 | INR | 14.95 | 14.99 | 14.8 | 14.9 | 14.9 | +0.62 (+4.34%) | 10,393 |
| 10 Dec 2007 | INR | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | +0.68 (+5%) | 1,564 |
| 7 Dec 2007 | INR | 13.6 | 14 | 13.6 | 13.6 | 13.6 | -0.4 (-2.86%) | 2,157 |
| 6 Dec 2007 | INR | 13 | 14.17 | 13 | 14 | 14 | +0.5 (+3.70%) | 1,875 |
| 5 Dec 2007 | INR | 14 | 14.3 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 1,537 |
| 4 Dec 2007 | INR | 12.6 | 13.85 | 12.6 | 13.5 | 13.5 | +0.29 (+2.20%) | 3,038 |
| 3 Dec 2007 | INR | 12.95 | 13.21 | 12.95 | 13.21 | 13.21 | +0.62 (+4.92%) | 1,234 |
| 30 Nov 2007 | INR | 12.59 | 12.65 | 12.58 | 12.59 | 12.59 | -0.56 (-4.26%) | 858 |
| 29 Nov 2007 | INR | 13.5 | 13.7 | 13.15 | 13.15 | 13.15 | -0.37 (-2.74%) | 2,511 |
| 28 Nov 2007 | INR | 13.85 | 14.12 | 13.52 | 13.52 | 13.52 | +0.07 (+0.52%) | 853 |
| 27 Nov 2007 | INR | 13.2 | 13.45 | 13.2 | 13.45 | 13.45 | -0.3 (-2.18%) | 206 |
| 26 Nov 2007 | INR | 13.5 | 13.77 | 12.8 | 13.75 | 13.75 | +0.65 (+4.96%) | 1,356 |
| 23 Nov 2007 | INR | 13.8 | 14.07 | 13.1 | 13.1 | 13.1 | -0.3 (-2.24%) | 657 |
| 22 Nov 2007 | INR | 13.31 | 14.25 | 13.31 | 13.4 | 13.4 | -0.6 (-4.29%) | 1,900 |
| 21 Nov 2007 | INR | 13.71 | 15.15 | 13.71 | 14 | 14 | -0.26 (-1.82%) | 901 |
| 20 Nov 2007 | INR | 15 | 15.33 | 14.26 | 14.26 | 14.26 | +0.46 (+3.33%) | 1,711 |
| 19 Nov 2007 | INR | 14.45 | 14.76 | 13.8 | 13.8 | 13.8 | -0.26 (-1.85%) | 4,781 |
| 16 Nov 2007 | INR | 15.29 | 15.29 | 14.02 | 14.06 | 14.06 | -0.44 (-3.03%) | 2,200 |
| 15 Nov 2007 | INR | 14.4 | 15 | 14.4 | 14.5 | 14.5 | +0.08 (+0.55%) | 2,658 |
| 14 Nov 2007 | INR | 14 | 14.42 | 13.4 | 14.42 | 14.42 | +0.67 (+4.87%) | 3,152 |
| 13 Nov 2007 | INR | 12.93 | 13.75 | 12.93 | 13.75 | 13.75 | +0.26 (+1.93%) | 2,700 |
| 12 Nov 2007 | INR | 13.4 | 13.49 | 13.4 | 13.49 | 13.49 | -0.19 (-1.39%) | 500 |
