| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | INR | 29 | 29.9 | 25.95 | 28 | 28 | -0.5 (-1.75%) | 118,391 |
| 6 Dec 2007 | INR | 27.5 | 30.35 | 27.05 | 28.5 | 28.5 | +0.95 (+3.45%) | 363,363 |
| 5 Dec 2007 | INR | 23 | 27.55 | 23 | 27.55 | 27.55 | +4.05 (+17.23%) | 101,490 |
| 4 Dec 2007 | INR | 18.6 | 23.75 | 18.6 | 23.5 | 23.5 | +3.1 (+15.20%) | 116,064 |
| 3 Dec 2007 | INR | 19 | 21 | 19 | 20.4 | 20.4 | +1.5 (+7.94%) | 40,725 |
| 30 Nov 2007 | INR | 18 | 19.7 | 18 | 18.9 | 18.9 | -0.3 (-1.56%) | 22,150 |
| 29 Nov 2007 | INR | 18 | 20 | 18 | 19.2 | 19.2 | -0.05 (-0.26%) | 13,709 |
| 28 Nov 2007 | INR | 17.5 | 20.2 | 17.5 | 19.25 | 19.25 | -0.25 (-1.28%) | 21,648 |
| 27 Nov 2007 | INR | 18 | 20.75 | 18 | 19.5 | 19.5 | -0.5 (-2.50%) | 18,603 |
| 26 Nov 2007 | INR | 17.5 | 20.5 | 17.5 | 20 | 20 | +0.6 (+3.09%) | 26,167 |
| 23 Nov 2007 | INR | 13.85 | 19.5 | 13.85 | 19.4 | 19.4 | +2.1 (+12.14%) | 47,002 |
| 22 Nov 2007 | INR | 18.7 | 19.6 | 17 | 17.3 | 17.3 | -1.2 (-6.49%) | 20,756 |
| 21 Nov 2007 | INR | 18.6 | 21.3 | 18.05 | 18.5 | 18.5 | -2 (-9.76%) | 55,881 |
| 20 Nov 2007 | INR | 18.6 | 23.5 | 18.6 | 20.5 | 20.5 | -0.55 (-2.61%) | 63,256 |
| 19 Nov 2007 | INR | 18.6 | 22.45 | 18.6 | 21.05 | 21.05 | +1.7 (+8.79%) | 84,415 |
| 16 Nov 2007 | INR | 17.35 | 20.7 | 17.35 | 19.35 | 19.35 | +1.05 (+5.74%) | 81,466 |
| 15 Nov 2007 | INR | 15.5 | 19 | 15.5 | 18.3 | 18.3 | +1.8 (+10.91%) | 78,683 |
| 14 Nov 2007 | INR | 15 | 17 | 15 | 16.5 | 16.5 | +0.6 (+3.77%) | 26,610 |
| 13 Nov 2007 | INR | 15 | 16.2 | 15 | 15.9 | 15.9 | -0.15 (-0.93%) | 4,568 |
| 12 Nov 2007 | INR | 13.6 | 16.25 | 13.6 | 16.05 | 16.05 | 0.0 (0.0%) | 4,661 |
| 9 Nov 2007 | INR | 16.5 | 17.5 | 16 | 16.05 | 16.05 | +0.6 (+3.88%) | 3,801 |
| 8 Nov 2007 | INR | 13 | 16.3 | 13 | 15.45 | 15.45 | -0.55 (-3.44%) | 3,051 |
| 7 Nov 2007 | INR | 14 | 16.1 | 14 | 16 | 16 | 0.0 (0.0%) | 11,105 |
| 6 Nov 2007 | INR | 15.7 | 16.9 | 15.7 | 16 | 16 | -0.4 (-2.44%) | 16,725 |
| 5 Nov 2007 | INR | 15.3 | 16.4 | 15.3 | 16.4 | 16.4 | +0.45 (+2.82%) | 12,988 |
| 2 Nov 2007 | INR | 13.5 | 15.95 | 13.5 | 15.95 | 15.95 | +0.25 (+1.59%) | 13,856 |
| 1 Nov 2007 | INR | 16.45 | 16.45 | 15.55 | 15.7 | 15.7 | -0.1 (-0.63%) | 10,290 |
| 31 Oct 2007 | INR | 16 | 16 | 15.5 | 15.8 | 15.8 | -0.4 (-2.47%) | 8,349 |
| 30 Oct 2007 | INR | 15.25 | 16.95 | 15.25 | 16.2 | 16.2 | +0.2 (+1.25%) | 20,352 |
| 29 Oct 2007 | INR | 16.8 | 17 | 16 | 16 | 16 | -0.25 (-1.54%) | 9,272 |
