| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -4 (-4.98%) | 4,999 |
| 7 Dec 2007 | INR | 88.75 | 88.75 | 80.35 | 80.35 | 80.35 | -4.2 (-4.97%) | 191,318 |
| 6 Dec 2007 | INR | 84.55 | 84.55 | 81.9 | 84.55 | 84.55 | +7.65 (+9.95%) | 82,596 |
| 5 Dec 2007 | INR | 74.8 | 76.9 | 73.45 | 76.9 | 76.9 | +6.95 (+9.94%) | 59,837 |
| 4 Dec 2007 | INR | 68.8 | 69.95 | 66.3 | 69.95 | 69.95 | +6.35 (+9.98%) | 132,830 |
| 3 Dec 2007 | INR | 63 | 63.6 | 60 | 63.6 | 63.6 | +5.75 (+9.94%) | 61,992 |
| 30 Nov 2007 | INR | 57.85 | 57.85 | 54.9 | 57.85 | 57.85 | +5.25 (+9.98%) | 287,814 |
| 29 Nov 2007 | INR | 52.6 | 52.6 | 52.45 | 52.6 | 52.6 | +8.75 (+19.95%) | 71,874 |
| 28 Nov 2007 | INR | 39.8 | 43.85 | 37.3 | 43.85 | 43.85 | +7 (+19.00%) | 91,608 |
| 27 Nov 2007 | INR | 36.7 | 37 | 36 | 36.85 | 36.85 | +0.25 (+0.68%) | 5,867 |
| 26 Nov 2007 | INR | 42.45 | 42.45 | 35.65 | 36.6 | 36.6 | +1.6 (+4.57%) | 11,661 |
| 23 Nov 2007 | INR | 35.25 | 38 | 34 | 35 | 35 | -0.9 (-2.51%) | 11,581 |
| 22 Nov 2007 | INR | 36 | 36.5 | 35.05 | 35.9 | 35.9 | -0.65 (-1.78%) | 7,365 |
| 21 Nov 2007 | INR | 41.55 | 41.55 | 35.5 | 36.55 | 36.55 | -3.45 (-8.63%) | 24,220 |
| 20 Nov 2007 | INR | 39.7 | 41.55 | 38.15 | 40 | 40 | +0.8 (+2.04%) | 52,240 |
| 19 Nov 2007 | INR | 39.2 | 41 | 38 | 39.2 | 39.2 | +2.6 (+7.10%) | 85,972 |
| 16 Nov 2007 | INR | 31.5 | 37.2 | 31.1 | 36.6 | 36.6 | +5.6 (+18.06%) | 90,551 |
| 15 Nov 2007 | INR | 30.05 | 31.7 | 30.05 | 31 | 31 | -0.25 (-0.80%) | 3,191 |
| 14 Nov 2007 | INR | 32.95 | 32.95 | 30.65 | 31.25 | 31.25 | +0.45 (+1.46%) | 2,809 |
| 13 Nov 2007 | INR | 30.5 | 31 | 29 | 30.8 | 30.8 | +0.4 (+1.32%) | 5,302 |
| 12 Nov 2007 | INR | 29.55 | 30.4 | 29.25 | 30.4 | 30.4 | +0.4 (+1.33%) | 1,376 |
| 9 Nov 2007 | INR | 35.75 | 35.75 | 30 | 30 | 30 | -0.15 (-0.50%) | 810 |
| 8 Nov 2007 | INR | 27.6 | 31 | 27.6 | 30.15 | 30.15 | +0.55 (+1.86%) | 16,853 |
| 7 Nov 2007 | INR | 28.55 | 31 | 28.55 | 29.6 | 29.6 | -0.45 (-1.50%) | 2,238 |
| 6 Nov 2007 | INR | 32.45 | 32.45 | 29 | 30.05 | 30.05 | -0.45 (-1.48%) | 5,209 |
| 5 Nov 2007 | INR | 33.5 | 33.5 | 30 | 30.5 | 30.5 | -0.5 (-1.61%) | 7,807 |
| 2 Nov 2007 | INR | 29.6 | 31 | 29.6 | 31 | 31 | +0.2 (+0.65%) | 2,146 |
| 1 Nov 2007 | INR | 28.1 | 32 | 28.1 | 30.8 | 30.8 | +0.8 (+2.67%) | 4,571 |
| 31 Oct 2007 | INR | 29.3 | 31.7 | 29.25 | 30 | 30 | -0.35 (-1.15%) | 11,403 |
| 30 Oct 2007 | INR | 34.9 | 34.9 | 29.05 | 30.35 | 30.35 | -0.45 (-1.46%) | 7,060 |
