| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2007 | INR | 28 | 28.6 | 27.5 | 28.6 | 19.0667 | +0.65 (+2.33%) | 15,254 |
| 28 Dec 2007 | INR | 27 | 28.15 | 26.05 | 27.95 | 18.6333 | +1.1 (+4.10%) | 38,183 |
| 27 Dec 2007 | INR | 28.3 | 28.4 | 26.65 | 26.85 | 17.9 | -0.35 (-1.29%) | 20,955 |
| 26 Dec 2007 | INR | 25.1 | 27.2 | 25.1 | 27.2 | 18.1333 | +0.7 (+2.64%) | 42,969 |
| 24 Dec 2007 | INR | 27.6 | 27.6 | 25.5 | 26.5 | 17.6667 | +0.5 (+1.92%) | 13,005 |
| 20 Dec 2007 | INR | 26.6 | 27.25 | 25.9 | 26 | 17.3333 | -0.5 (-1.89%) | 20,739 |
| 19 Dec 2007 | INR | 27.3 | 27.4 | 26.1 | 26.5 | 17.6667 | +0.45 (+1.73%) | 25,698 |
| 18 Dec 2007 | INR | 25.3 | 27.9 | 25.3 | 26.05 | 17.3667 | -0.25 (-0.95%) | 20,350 |
| 17 Dec 2007 | INR | 28 | 28.95 | 26.25 | 26.3 | 17.5333 | -1.3 (-4.71%) | 56,885 |
| 14 Dec 2007 | INR | 27.6 | 27.6 | 26.25 | 27.6 | 18.4 | +1.3 (+4.94%) | 26,800 |
| 13 Dec 2007 | INR | 26.1 | 26.3 | 25.7 | 26.3 | 17.5333 | +1.5 (+6.05%) | 18,320 |
| 12 Dec 2007 | INR | 25 | 25.5 | 24.45 | 24.8 | 16.5333 | +0.3 (+1.22%) | 18,232 |
| 11 Dec 2007 | INR | 25 | 26.15 | 24.2 | 24.5 | 16.3333 | -0.85 (-3.35%) | 14,728 |
| 10 Dec 2007 | INR | 25 | 26 | 24.1 | 25.35 | 16.9 | +0.5 (+2.01%) | 9,370 |
| 7 Dec 2007 | INR | 26 | 26.25 | 24.8 | 24.85 | 16.5667 | -0.15 (-0.60%) | 19,079 |
| 6 Dec 2007 | INR | 24.5 | 26.05 | 24 | 25 | 16.6667 | +0.5 (+2.04%) | 32,577 |
| 5 Dec 2007 | INR | 25 | 25 | 24.15 | 24.5 | 16.3333 | -0.25 (-1.01%) | 12,776 |
| 4 Dec 2007 | INR | 24.9 | 25 | 24 | 24.75 | 16.5 | +0.75 (+3.13%) | 10,470 |
| 3 Dec 2007 | INR | 25 | 25 | 23.25 | 24 | 16 | 0.0 (0.0%) | 11,285 |
| 30 Nov 2007 | INR | 23.75 | 24 | 23.1 | 24 | 16 | +0.25 (+1.05%) | 8,385 |
| 29 Nov 2007 | INR | 25 | 26.15 | 23.75 | 23.75 | 15.8333 | -0.55 (-2.26%) | 19,985 |
| 28 Nov 2007 | INR | 24.1 | 25.1 | 24 | 24.3 | 16.2 | +0.65 (+2.75%) | 13,498 |
| 27 Nov 2007 | INR | 23.6 | 25 | 23.6 | 23.65 | 15.7667 | -0.85 (-3.47%) | 17,620 |
| 26 Nov 2007 | INR | 24.5 | 25 | 23.75 | 24.5 | 16.3333 | +0.5 (+2.08%) | 13,220 |
| 23 Nov 2007 | INR | 24.8 | 24.95 | 22.75 | 24 | 16 | +0.2 (+0.84%) | 16,728 |
| 22 Nov 2007 | INR | 24.3 | 25.95 | 23.8 | 23.8 | 15.8667 | -1.25 (-4.99%) | 22,204 |
| 21 Nov 2007 | INR | 25 | 27 | 24.95 | 25.05 | 16.7 | -1.2 (-4.57%) | 28,804 |
| 20 Nov 2007 | INR | 28.9 | 28.9 | 26.2 | 26.25 | 17.5 | -1.3 (-4.72%) | 47,984 |
| 19 Nov 2007 | INR | 29.9 | 30 | 27.55 | 27.55 | 18.3667 | -1.4 (-4.84%) | 46,933 |
| 16 Nov 2007 | INR | 31.95 | 31.95 | 28.95 | 28.95 | 19.3 | -1.5 (-4.93%) | 130,002 |
