| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2007 | INR | 70.95 | 76.25 | 65.45 | 76 | 76 | +7 (+10.14%) | 33,333 |
| 12 Dec 2007 | INR | 65.1 | 71 | 65.1 | 69 | 69 | +2.9 (+4.39%) | 8,174 |
| 11 Dec 2007 | INR | 66.15 | 67.7 | 66.1 | 66.1 | 66.1 | +0.1 (+0.15%) | 2,796 |
| 10 Dec 2007 | INR | 69.9 | 70.95 | 66 | 66 | 66 | -0.65 (-0.98%) | 13,481 |
| 7 Dec 2007 | INR | 64.75 | 66.65 | 62.15 | 66.65 | 66.65 | +5.55 (+9.08%) | 16,254 |
| 6 Dec 2007 | INR | 69.9 | 69.9 | 60 | 61.1 | 61.1 | -4.9 (-7.42%) | 10,093 |
| 5 Dec 2007 | INR | 61 | 66.25 | 61 | 66 | 66 | +5.75 (+9.54%) | 19,447 |
| 4 Dec 2007 | INR | 60 | 60.95 | 58.4 | 60.25 | 60.25 | +0.45 (+0.75%) | 6,078 |
| 3 Dec 2007 | INR | 61.9 | 63 | 58.5 | 59.8 | 59.8 | -0.75 (-1.24%) | 2,305 |
| 30 Nov 2007 | INR | 60.05 | 61.4 | 58 | 60.55 | 60.55 | +0.55 (+0.92%) | 4,449 |
| 29 Nov 2007 | INR | 61.8 | 62.35 | 60 | 60 | 60 | -2.5 (-4%) | 3,975 |
| 28 Nov 2007 | INR | 59.15 | 66 | 59 | 62.5 | 62.5 | 0.0 (0.0%) | 9,195 |
| 27 Nov 2007 | INR | 54.35 | 62.5 | 54.35 | 62.5 | 62.5 | +5.2 (+9.08%) | 7,710 |
| 26 Nov 2007 | INR | 57 | 58.5 | 56 | 57.3 | 57.3 | +2.05 (+3.71%) | 2,657 |
| 23 Nov 2007 | INR | 54.1 | 57.25 | 53.8 | 55.25 | 55.25 | +0.7 (+1.28%) | 2,570 |
| 22 Nov 2007 | INR | 55.35 | 59.6 | 53.45 | 54.55 | 54.55 | -3.95 (-6.75%) | 3,762 |
| 21 Nov 2007 | INR | 60 | 63.4 | 57 | 58.5 | 58.5 | -0.7 (-1.18%) | 7,166 |
| 20 Nov 2007 | INR | 71.6 | 71.6 | 58.7 | 59.2 | 59.2 | -5.9 (-9.06%) | 23,663 |
| 19 Nov 2007 | INR | 56.5 | 65.1 | 56.5 | 65.1 | 65.1 | +10.35 (+18.90%) | 28,158 |
| 16 Nov 2007 | INR | 45.6 | 54.75 | 45.6 | 54.75 | 54.75 | +8.85 (+19.28%) | 12,834 |
| 15 Nov 2007 | INR | 43.4 | 47 | 43 | 45.9 | 45.9 | +2.9 (+6.74%) | 5,401 |
| 14 Nov 2007 | INR | 42 | 44.9 | 41 | 43 | 43 | +1.9 (+4.62%) | 7,554 |
| 13 Nov 2007 | INR | 40.55 | 43.3 | 40.55 | 41.1 | 41.1 | +1 (+2.49%) | 2,376 |
| 12 Nov 2007 | INR | 40.05 | 42 | 40.05 | 40.1 | 40.1 | -0.65 (-1.60%) | 1,450 |
| 9 Nov 2007 | INR | 44 | 44 | 39 | 40.75 | 40.75 | +0.55 (+1.37%) | 1,683 |
| 8 Nov 2007 | INR | 42.5 | 42.55 | 40.2 | 40.2 | 40.2 | -1.4 (-3.37%) | 3,640 |
| 7 Nov 2007 | INR | 40.4 | 44.75 | 39 | 41.6 | 41.6 | -0.2 (-0.48%) | 6,525 |
| 6 Nov 2007 | INR | 41.9 | 42 | 40.5 | 41.8 | 41.8 | +0.8 (+1.95%) | 4,565 |
| 5 Nov 2007 | INR | 38.3 | 41 | 38.3 | 41 | 41 | +1.55 (+3.93%) | 2,700 |
| 2 Nov 2007 | INR | 38.6 | 40.5 | 38.35 | 39.45 | 39.45 | -0.55 (-1.38%) | 2,451 |
