| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | INR | 45.4 | 45.45 | 41 | 43 | 43 | +1.15 (+2.75%) | 6,303 |
| 20 Dec 2007 | INR | 40.6 | 41.85 | 39.1 | 41.85 | 41.85 | +1.25 (+3.08%) | 3,100 |
| 19 Dec 2007 | INR | 43.5 | 43.5 | 40.25 | 40.6 | 40.6 | +0.05 (+0.12%) | 6,352 |
| 18 Dec 2007 | INR | 42.9 | 43 | 40 | 40.55 | 40.55 | -2.15 (-5.04%) | 6,306 |
| 17 Dec 2007 | INR | 45 | 45.15 | 41.75 | 42.7 | 42.7 | +1.45 (+3.52%) | 25,255 |
| 14 Dec 2007 | INR | 40 | 41.6 | 39 | 41.25 | 41.25 | +1.35 (+3.38%) | 11,627 |
| 13 Dec 2007 | INR | 41 | 42 | 39.1 | 39.9 | 39.9 | +1 (+2.57%) | 21,125 |
| 12 Dec 2007 | INR | 42.4 | 42.4 | 38.1 | 38.9 | 38.9 | -2.25 (-5.47%) | 4,742 |
| 11 Dec 2007 | INR | 41 | 43.4 | 40.05 | 41.15 | 41.15 | +1.15 (+2.87%) | 6,185 |
| 10 Dec 2007 | INR | 37.5 | 40 | 37.5 | 40 | 40 | +2.45 (+6.52%) | 1,085 |
| 7 Dec 2007 | INR | 42 | 42 | 37.55 | 37.55 | 37.55 | -1.35 (-3.47%) | 2,801 |
| 6 Dec 2007 | INR | 42.7 | 42.8 | 38.75 | 38.9 | 38.9 | -0.55 (-1.39%) | 22,221 |
| 5 Dec 2007 | INR | 42.6 | 42.6 | 37.85 | 39.45 | 39.45 | +0.45 (+1.15%) | 5,858 |
| 4 Dec 2007 | INR | 42.5 | 42.5 | 38 | 39 | 39 | +0.05 (+0.13%) | 1,733 |
| 3 Dec 2007 | INR | 39.55 | 39.6 | 38.05 | 38.95 | 38.95 | +2.95 (+8.19%) | 3,957 |
| 30 Nov 2007 | INR | 36 | 38.6 | 36 | 36 | 36 | +0.6 (+1.69%) | 932 |
| 29 Nov 2007 | INR | 37.5 | 37.5 | 35.4 | 35.4 | 35.4 | -1.2 (-3.28%) | 200 |
| 28 Nov 2007 | INR | 40 | 40 | 36.6 | 36.6 | 36.6 | -0.4 (-1.08%) | 1,102 |
| 27 Nov 2007 | INR | 38 | 38 | 36.9 | 37 | 37 | -0.45 (-1.20%) | 299 |
| 26 Nov 2007 | INR | 37.3 | 37.45 | 36 | 37.45 | 37.45 | +3.4 (+9.99%) | 8,585 |
| 23 Nov 2007 | INR | 35.5 | 35.5 | 34.05 | 34.05 | 34.05 | -1.85 (-5.15%) | 300 |
| 22 Nov 2007 | INR | 34 | 35.9 | 34 | 35.9 | 35.9 | +0.9 (+2.57%) | 1,001 |
| 21 Nov 2007 | INR | 34.25 | 37.4 | 34.25 | 35 | 35 | -2.95 (-7.77%) | 1,518 |
| 20 Nov 2007 | INR | 34.35 | 39.1 | 34.35 | 37.95 | 37.95 | -0.05 (-0.13%) | 1,699 |
| 19 Nov 2007 | INR | 38.95 | 41.35 | 38 | 38 | 38 | +2 (+5.56%) | 2,630 |
| 16 Nov 2007 | INR | 39.9 | 40.55 | 36 | 36 | 36 | -0.9 (-2.44%) | 9,243 |
| 15 Nov 2007 | INR | 35.75 | 36.9 | 35.5 | 36.9 | 36.9 | +4.15 (+12.67%) | 5,710 |
| 14 Nov 2007 | INR | 30.1 | 34.9 | 30.1 | 32.75 | 32.75 | +1.2 (+3.80%) | 1,693 |
| 13 Nov 2007 | INR | 34.9 | 34.9 | 30.5 | 31.55 | 31.55 | -1.1 (-3.37%) | 1,436 |
| 12 Nov 2007 | INR | 34.9 | 34.9 | 31.5 | 32.65 | 32.65 | -1.05 (-3.12%) | 1,041 |
