| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 17.699 | 18.403 | 17.699 | 18.205 | 16.55 | +0.605 (+3.44%) | 36,724 |
| 7 Dec 2007 | INR | 17.655 | 18.403 | 17.501 | 17.6 | 16 | -0.495 (-2.74%) | 29,759 |
| 6 Dec 2007 | INR | 17.996 | 18.502 | 17.501 | 18.095 | 16.45 | +0.198 (+1.11%) | 24,497 |
| 5 Dec 2007 | INR | 17.105 | 17.996 | 16.896 | 17.897 | 16.27 | +0.748 (+4.36%) | 30,231 |
| 4 Dec 2007 | INR | 16.654 | 17.347 | 16.654 | 17.149 | 15.59 | +0.099 (+0.58%) | 15,743 |
| 3 Dec 2007 | INR | 16.203 | 17.05 | 16.203 | 17.05 | 15.5 | +0.847 (+5.23%) | 19,140 |
| 30 Nov 2007 | INR | 16.346 | 16.852 | 16.203 | 16.203 | 14.73 | -0.693 (-4.10%) | 9,680 |
| 29 Nov 2007 | INR | 16.247 | 16.896 | 16.247 | 16.896 | 15.36 | +0.341 (+2.06%) | 3,190 |
| 28 Nov 2007 | INR | 16.951 | 17.204 | 16.5 | 16.555 | 15.05 | +0.055 (+0.33%) | 8,486 |
| 27 Nov 2007 | INR | 16.302 | 16.951 | 16.005 | 16.5 | 15 | +0.253 (+1.56%) | 11,717 |
| 26 Nov 2007 | INR | 17.05 | 17.05 | 16.005 | 16.247 | 14.77 | -0.099 (-0.61%) | 3,520 |
| 23 Nov 2007 | INR | 16.247 | 16.896 | 16.049 | 16.346 | 14.86 | +0.143 (+0.88%) | 4,516 |
| 22 Nov 2007 | INR | 16.5 | 16.995 | 15.697 | 16.203 | 14.73 | -0.297 (-1.80%) | 5,968 |
| 21 Nov 2007 | INR | 16.247 | 17.996 | 16.247 | 16.5 | 15 | -0.605 (-3.54%) | 9,020 |
| 20 Nov 2007 | INR | 16.995 | 17.754 | 16.995 | 17.105 | 15.55 | +0.209 (+1.24%) | 12,955 |
| 19 Nov 2007 | INR | 16.896 | 16.951 | 15.895 | 16.896 | 15.36 | +0.792 (+4.92%) | 9,900 |
| 16 Nov 2007 | INR | 15.499 | 16.5 | 15.499 | 16.104 | 14.64 | -0.143 (-0.88%) | 9,350 |
| 15 Nov 2007 | INR | 15.499 | 16.555 | 15.499 | 16.247 | 14.77 | +0.495 (+3.14%) | 19,355 |
| 14 Nov 2007 | INR | 14.696 | 15.752 | 14.696 | 15.752 | 14.32 | +0.748 (+4.99%) | 8,800 |
| 13 Nov 2007 | INR | 15.455 | 16.005 | 14.652 | 15.004 | 13.64 | -0.297 (-1.94%) | 3,520 |
| 12 Nov 2007 | INR | 15.345 | 15.345 | 14.597 | 15.301 | 13.91 | -0.869 (-5.37%) | 5,060 |
| 9 Nov 2007 | INR | 15.84 | 16.94 | 15.84 | 16.17 | 14.7 | +1.518 (+10.36%) | 2,428 |
| 8 Nov 2007 | INR | 15.004 | 15.004 | 14.498 | 14.652 | 13.32 | +0.055 (+0.38%) | 1,621 |
| 7 Nov 2007 | INR | 14.652 | 15.796 | 14.597 | 14.597 | 13.27 | -0.748 (-4.87%) | 6,380 |
| 6 Nov 2007 | INR | 15.4 | 15.455 | 14.795 | 15.345 | 13.95 | +0.649 (+4.42%) | 8,140 |
| 5 Nov 2007 | INR | 15.004 | 15.697 | 14.696 | 14.696 | 13.36 | -0.407 (-2.69%) | 3,740 |
| 2 Nov 2007 | INR | 15.004 | 15.554 | 14.399 | 15.103 | 13.73 | 0.0 (0.0%) | 9,911 |
| 1 Nov 2007 | INR | 15.752 | 16.005 | 15.103 | 15.103 | 13.73 | -0.748 (-4.72%) | 17,050 |
| 31 Oct 2007 | INR | 16.5 | 16.698 | 15.697 | 15.851 | 14.41 | -0.198 (-1.23%) | 7,935 |
| 30 Oct 2007 | INR | 16.797 | 16.995 | 15.796 | 16.049 | 14.59 | -0.253 (-1.55%) | 26,948 |
