| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | INR | 55 | 55 | 52.25 | 53.25 | 53.25 | +0.25 (+0.47%) | 30,991 |
| 13 Dec 2007 | INR | 55 | 55.5 | 52.5 | 53 | 53 | +0.1 (+0.19%) | 19,944 |
| 12 Dec 2007 | INR | 52.75 | 52.9 | 51.4 | 52.9 | 52.9 | +2.75 (+5.48%) | 21,814 |
| 11 Dec 2007 | INR | 51.3 | 51.35 | 48.55 | 50.15 | 50.15 | +1.15 (+2.35%) | 10,265 |
| 10 Dec 2007 | INR | 47.5 | 49.7 | 46.3 | 49 | 49 | +1.6 (+3.38%) | 11,149 |
| 7 Dec 2007 | INR | 47.05 | 48 | 47.05 | 47.4 | 47.4 | -0.3 (-0.63%) | 7,554 |
| 6 Dec 2007 | INR | 51 | 51 | 46.95 | 47.7 | 47.7 | -1.35 (-2.75%) | 12,609 |
| 5 Dec 2007 | INR | 49 | 51.8 | 49 | 49.05 | 49.05 | +0.05 (+0.10%) | 8,428 |
| 4 Dec 2007 | INR | 48.75 | 50.3 | 48.5 | 49 | 49 | +0.9 (+1.87%) | 11,161 |
| 3 Dec 2007 | INR | 50.4 | 50.5 | 47.25 | 48.1 | 48.1 | -0.15 (-0.31%) | 2,660 |
| 30 Nov 2007 | INR | 44.05 | 48.45 | 44 | 48.25 | 48.25 | +2.25 (+4.89%) | 8,475 |
| 29 Nov 2007 | INR | 47 | 47 | 45.7 | 46 | 46 | -0.7 (-1.50%) | 2,023 |
| 28 Nov 2007 | INR | 46.55 | 47.5 | 46.55 | 46.7 | 46.7 | +0.7 (+1.52%) | 3,853 |
| 27 Nov 2007 | INR | 47.55 | 47.6 | 46 | 46 | 46 | -1.55 (-3.26%) | 6,052 |
| 26 Nov 2007 | INR | 50 | 50 | 47.55 | 47.55 | 47.55 | -2 (-4.04%) | 2,141 |
| 23 Nov 2007 | INR | 48 | 49.55 | 46.2 | 49.55 | 49.55 | +2.35 (+4.98%) | 6,979 |
| 22 Nov 2007 | INR | 47.3 | 48.05 | 47.2 | 47.2 | 47.2 | -2.05 (-4.16%) | 6,897 |
| 21 Nov 2007 | INR | 48.2 | 51 | 48.2 | 49.25 | 49.25 | -1.45 (-2.86%) | 16,287 |
| 20 Nov 2007 | INR | 51.9 | 52.05 | 49 | 50.7 | 50.7 | +0.9 (+1.81%) | 17,564 |
| 19 Nov 2007 | INR | 48 | 49.8 | 48 | 49.8 | 49.8 | +2.4 (+5.06%) | 11,492 |
| 16 Nov 2007 | INR | 47 | 48.55 | 45.5 | 47.4 | 47.4 | +1.4 (+3.04%) | 11,209 |
| 15 Nov 2007 | INR | 46.5 | 49.45 | 46 | 46 | 46 | -0.95 (-2.02%) | 3,585 |
| 14 Nov 2007 | INR | 47.35 | 49 | 46.95 | 46.95 | 46.95 | -2.95 (-5.91%) | 5,955 |
| 13 Nov 2007 | INR | 48.85 | 50.05 | 48 | 49.9 | 49.9 | +2.2 (+4.61%) | 11,165 |
| 12 Nov 2007 | INR | 45.2 | 47.75 | 45 | 47.7 | 47.7 | +0.7 (+1.49%) | 2,412 |
| 9 Nov 2007 | INR | 47.8 | 47.8 | 46.05 | 47 | 47 | +1 (+2.17%) | 697 |
| 8 Nov 2007 | INR | 44.5 | 46.5 | 44.2 | 46 | 46 | +0.55 (+1.21%) | 4,088 |
| 7 Nov 2007 | INR | 43.5 | 45.7 | 43.2 | 45.45 | 45.45 | +1.95 (+4.48%) | 13,850 |
| 6 Nov 2007 | INR | 43 | 44.4 | 42.1 | 43.5 | 43.5 | +0.85 (+1.99%) | 16,887 |
| 5 Nov 2007 | INR | 42.2 | 43.95 | 41.6 | 42.65 | 42.65 | -2.1 (-4.69%) | 6,889 |
