| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | INR | 53 | 53 | 49.05 | 49.05 | 49.05 | -2.55 (-4.94%) | 26,170 |
| 17 Dec 2007 | INR | 55.9 | 57 | 51.6 | 51.6 | 51.6 | -2.7 (-4.97%) | 61,020 |
| 14 Dec 2007 | INR | 56 | 56 | 53 | 54.3 | 54.3 | +0.95 (+1.78%) | 137,891 |
| 13 Dec 2007 | INR | 54.5 | 54.6 | 51.15 | 53.35 | 53.35 | +3.5 (+7.02%) | 186,375 |
| 12 Dec 2007 | INR | 47.5 | 49.85 | 45 | 49.85 | 49.85 | +4.5 (+9.92%) | 89,773 |
| 11 Dec 2007 | INR | 44 | 45.35 | 42.5 | 45.35 | 45.35 | +3.4 (+8.10%) | 63,924 |
| 10 Dec 2007 | INR | 39.7 | 41.95 | 38.95 | 41.95 | 41.95 | +3.95 (+10.39%) | 19,461 |
| 7 Dec 2007 | INR | 41.55 | 42.8 | 37.6 | 38 | 38 | -3.55 (-8.54%) | 25,175 |
| 6 Dec 2007 | INR | 42 | 43.2 | 41 | 41.55 | 41.55 | +1.2 (+2.97%) | 28,483 |
| 5 Dec 2007 | INR | 39.3 | 41.5 | 39.3 | 40.35 | 40.35 | -0.45 (-1.10%) | 8,482 |
| 4 Dec 2007 | INR | 40 | 41.1 | 39.2 | 40.8 | 40.8 | +1.15 (+2.90%) | 10,888 |
| 3 Dec 2007 | INR | 38.15 | 40.05 | 38.15 | 39.65 | 39.65 | +1.55 (+4.07%) | 14,657 |
| 30 Nov 2007 | INR | 39.95 | 39.95 | 37.2 | 38.1 | 38.1 | +0.05 (+0.13%) | 6,377 |
| 29 Nov 2007 | INR | 40 | 41.2 | 37.65 | 38.05 | 38.05 | -0.2 (-0.52%) | 8,543 |
| 28 Nov 2007 | INR | 39.05 | 40.25 | 38 | 38.25 | 38.25 | -2 (-4.97%) | 5,037 |
| 27 Nov 2007 | INR | 37.5 | 40.6 | 37.5 | 40.25 | 40.25 | +1.3 (+3.34%) | 4,498 |
| 26 Nov 2007 | INR | 42.4 | 42.5 | 38 | 38.95 | 38.95 | -1.8 (-4.42%) | 10,383 |
| 23 Nov 2007 | INR | 42.9 | 42.9 | 38.75 | 40.75 | 40.75 | -0.15 (-0.37%) | 24,099 |
| 22 Nov 2007 | INR | 42.5 | 43 | 40 | 40.9 | 40.9 | -0.15 (-0.37%) | 29,751 |
| 21 Nov 2007 | INR | 43.9 | 44 | 40.5 | 41.05 | 41.05 | -1 (-2.38%) | 18,243 |
| 20 Nov 2007 | INR | 44.8 | 44.8 | 41.05 | 42.05 | 42.05 | -0.95 (-2.21%) | 20,114 |
| 19 Nov 2007 | INR | 40.5 | 43.9 | 40.5 | 43 | 43 | +2.9 (+7.23%) | 23,621 |
| 16 Nov 2007 | INR | 43.25 | 43.25 | 39.05 | 40.1 | 40.1 | -2.35 (-5.54%) | 34,761 |
| 15 Nov 2007 | INR | 42 | 44.2 | 42 | 42.45 | 42.45 | -0.4 (-0.93%) | 18,734 |
| 14 Nov 2007 | INR | 42.1 | 44.7 | 42 | 42.85 | 42.85 | +0.95 (+2.27%) | 33,722 |
| 13 Nov 2007 | INR | 41.15 | 44.4 | 41.1 | 41.9 | 41.9 | -0.75 (-1.76%) | 31,092 |
| 12 Nov 2007 | INR | 41 | 43.55 | 40 | 42.65 | 42.65 | +0.15 (+0.35%) | 20,845 |
| 9 Nov 2007 | INR | 47.75 | 47.75 | 42.5 | 42.5 | 42.5 | -1.85 (-4.17%) | 15,092 |
| 8 Nov 2007 | INR | 42 | 45.85 | 40.05 | 44.35 | 44.35 | +2.1 (+4.97%) | 52,933 |
| 7 Nov 2007 | INR | 43 | 46.5 | 40.15 | 42.25 | 42.25 | +2.55 (+6.42%) | 49,740 |
