| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | INR | 31.9 | 32 | 31 | 31 | 31 | -0.25 (-0.80%) | 6,316 |
| 3 Dec 2007 | INR | 32 | 32 | 30.25 | 31.25 | 31.25 | -0.45 (-1.42%) | 3,600 |
| 30 Nov 2007 | INR | 31 | 31.9 | 30.5 | 31.7 | 31.7 | +0.05 (+0.16%) | 34,835 |
| 29 Nov 2007 | INR | 30.15 | 32.15 | 30 | 31.65 | 31.65 | +0.9 (+2.93%) | 39,941 |
| 28 Nov 2007 | INR | 30.5 | 32.25 | 30.15 | 30.75 | 30.75 | -1.05 (-3.30%) | 5,320 |
| 27 Nov 2007 | INR | 31.1 | 31.9 | 30.75 | 31.8 | 31.8 | +0.7 (+2.25%) | 3,684 |
| 26 Nov 2007 | INR | 32 | 32 | 31 | 31.1 | 31.1 | +0.05 (+0.16%) | 30,617 |
| 23 Nov 2007 | INR | 31.95 | 32.8 | 30.85 | 31.05 | 31.05 | -0.4 (-1.27%) | 51,990 |
| 22 Nov 2007 | INR | 32 | 33.25 | 30.95 | 31.45 | 31.45 | -1.1 (-3.38%) | 80,195 |
| 21 Nov 2007 | INR | 32.55 | 34 | 32.55 | 32.55 | 32.55 | -1.7 (-4.96%) | 7,710 |
| 20 Nov 2007 | INR | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.75 (-4.86%) | 1,430 |
| 19 Nov 2007 | INR | 36.1 | 36.1 | 36 | 36 | 36 | -2 (-5.26%) | 22,100 |
| 16 Nov 2007 | INR | 39 | 39 | 37 | 38 | 38 | +0.85 (+2.29%) | 13,652 |
| 15 Nov 2007 | INR | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | +1.75 (+4.94%) | 45,749 |
| 14 Nov 2007 | INR | 32 | 35.4 | 32 | 35.4 | 35.4 | +3.3 (+10.28%) | 62,008 |
| 13 Nov 2007 | INR | 33.95 | 34.5 | 32.1 | 32.1 | 32.1 | +0.7 (+2.23%) | 6,120 |
| 12 Nov 2007 | INR | 30.1 | 31.4 | 30.1 | 31.4 | 31.4 | +2.85 (+9.98%) | 18,911 |
| 9 Nov 2007 | INR | 32.9 | 32.9 | 27.2 | 28.55 | 28.55 | -1.45 (-4.83%) | 821 |
| 8 Nov 2007 | INR | 29.95 | 31 | 27 | 30 | 30 | +1.1 (+3.81%) | 5,421 |
| 7 Nov 2007 | INR | 27.4 | 28.9 | 27.05 | 28.9 | 28.9 | +0.65 (+2.30%) | 750 |
| 6 Nov 2007 | INR | 28.5 | 30.75 | 28.25 | 28.25 | 28.25 | -1.75 (-5.83%) | 6,145 |
| 5 Nov 2007 | INR | 30 | 31.35 | 29.35 | 30 | 30 | -1.5 (-4.76%) | 7,805 |
| 2 Nov 2007 | INR | 29 | 31.5 | 28.55 | 31.5 | 31.5 | +1.5 (+5%) | 38,156 |
| 1 Nov 2007 | INR | 30.25 | 30.25 | 29.65 | 30 | 30 | -0.5 (-1.64%) | 2,950 |
| 31 Oct 2007 | INR | 28.15 | 30.5 | 28.15 | 30.5 | 30.5 | +1.45 (+4.99%) | 46,250 |
| 30 Oct 2007 | INR | 28.1 | 30 | 28.1 | 29.05 | 29.05 | +0.05 (+0.17%) | 42,940 |
| 29 Oct 2007 | INR | 29 | 31.2 | 28.4 | 29 | 29 | -0.75 (-2.52%) | 29,306 |
| 26 Oct 2007 | INR | 28.5 | 29.85 | 28.05 | 29.75 | 29.75 | -0.15 (-0.50%) | 6,878 |
| 25 Oct 2007 | INR | 30.6 | 30.7 | 29.2 | 29.9 | 29.9 | -0.8 (-2.61%) | 35,725 |
| 24 Oct 2007 | INR | 31.05 | 32 | 30.7 | 30.7 | 30.7 | -1.6 (-4.95%) | 27,808 |
