| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | INR | 21 | 21.85 | 20.1 | 21.05 | 21.05 | +0.5 (+2.43%) | 7,958 |
| 4 Dec 2007 | INR | 20.05 | 20.8 | 20.05 | 20.55 | 20.55 | +0.3 (+1.48%) | 5,200 |
| 3 Dec 2007 | INR | 19.75 | 20.6 | 19.5 | 20.25 | 20.25 | -0.3 (-1.46%) | 5,180 |
| 30 Nov 2007 | INR | 21.9 | 22 | 20.1 | 20.55 | 20.55 | +0.55 (+2.75%) | 3,950 |
| 29 Nov 2007 | INR | 20 | 20.1 | 19.65 | 20 | 20 | +0.35 (+1.78%) | 2,230 |
| 28 Nov 2007 | INR | 19.3 | 19.95 | 19.25 | 19.65 | 19.65 | -0.75 (-3.68%) | 1,100 |
| 27 Nov 2007 | INR | 20.3 | 20.4 | 20 | 20.4 | 20.4 | +0.25 (+1.24%) | 1,460 |
| 26 Nov 2007 | INR | 20.75 | 20.75 | 19.65 | 20.15 | 20.15 | -0.35 (-1.71%) | 965 |
| 23 Nov 2007 | INR | 20.1 | 20.6 | 19.85 | 20.5 | 20.5 | +0.65 (+3.27%) | 8,966 |
| 22 Nov 2007 | INR | 20 | 20 | 19.05 | 19.85 | 19.85 | +0.15 (+0.76%) | 2,438 |
| 21 Nov 2007 | INR | 20.5 | 20.5 | 19.6 | 19.7 | 19.7 | -1 (-4.83%) | 20,402 |
| 20 Nov 2007 | INR | 21 | 21.15 | 20.5 | 20.7 | 20.7 | -0.25 (-1.19%) | 10,629 |
| 19 Nov 2007 | INR | 19.65 | 21 | 19.6 | 20.95 | 20.95 | +0.7 (+3.46%) | 7,216 |
| 16 Nov 2007 | INR | 19.8 | 20.75 | 19.8 | 20.25 | 20.25 | +0.05 (+0.25%) | 8,176 |
| 15 Nov 2007 | INR | 19.1 | 20.2 | 19.1 | 20.2 | 20.2 | +0.55 (+2.80%) | 6,985 |
| 14 Nov 2007 | INR | 19.5 | 20.5 | 19.15 | 19.65 | 19.65 | +0.35 (+1.81%) | 13,372 |
| 13 Nov 2007 | INR | 19.4 | 19.5 | 18.5 | 19.3 | 19.3 | +0.15 (+0.78%) | 4,658 |
| 12 Nov 2007 | INR | 18.6 | 19.15 | 18.15 | 19.15 | 19.15 | -0.55 (-2.79%) | 4,178 |
| 9 Nov 2007 | INR | 18.9 | 19.7 | 18.85 | 19.7 | 19.7 | +2.2 (+12.57%) | 2,700 |
| 8 Nov 2007 | INR | 17.55 | 18 | 17.05 | 17.5 | 17.5 | 0.0 (0.0%) | 2,109 |
| 7 Nov 2007 | INR | 16.4 | 17.5 | 16.4 | 17.5 | 17.5 | +0.7 (+4.17%) | 4,568 |
| 6 Nov 2007 | INR | 17 | 17.45 | 16.55 | 16.8 | 16.8 | -0.2 (-1.18%) | 5,800 |
| 5 Nov 2007 | INR | 17 | 17 | 16.25 | 17 | 17 | -0.3 (-1.73%) | 5,493 |
| 2 Nov 2007 | INR | 16.65 | 18 | 16.65 | 17.3 | 17.3 | -0.4 (-2.26%) | 5,451 |
| 1 Nov 2007 | INR | 17.2 | 18 | 17.2 | 17.7 | 17.7 | +0.55 (+3.21%) | 2,340 |
| 31 Oct 2007 | INR | 17.9 | 17.95 | 17.1 | 17.15 | 17.15 | -0.35 (-2%) | 4,080 |
| 30 Oct 2007 | INR | 17.75 | 18 | 17.3 | 17.5 | 17.5 | -0.7 (-3.85%) | 6,215 |
| 29 Oct 2007 | INR | 18 | 18.85 | 17.7 | 18.2 | 18.2 | +0.1 (+0.55%) | 3,735 |
| 26 Oct 2007 | INR | 18.15 | 18.35 | 18.1 | 18.1 | 18.1 | -0.05 (-0.28%) | 2,350 |
| 25 Oct 2007 | INR | 18.7 | 18.7 | 17.65 | 18.15 | 18.15 | +0.15 (+0.83%) | 2,000 |
