| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | INR | 32.1 | 34.95 | 32.1 | 34 | 34 | 0.0 (0.0%) | 3,449 |
| 3 Dec 2007 | INR | 34.1 | 34.5 | 33.5 | 34 | 34 | +0.65 (+1.95%) | 7,157 |
| 30 Nov 2007 | INR | 33.5 | 35.4 | 33.35 | 33.35 | 33.35 | -0.65 (-1.91%) | 3,932 |
| 29 Nov 2007 | INR | 34.7 | 34.85 | 33.3 | 34 | 34 | +1.45 (+4.45%) | 1,285 |
| 28 Nov 2007 | INR | 33.6 | 34.45 | 32.55 | 32.55 | 32.55 | -2.15 (-6.20%) | 1,398 |
| 27 Nov 2007 | INR | 35 | 35.5 | 33.65 | 34.7 | 34.7 | +0.75 (+2.21%) | 417 |
| 26 Nov 2007 | INR | 35 | 36 | 33.15 | 33.95 | 33.95 | -0.15 (-0.44%) | 2,199 |
| 23 Nov 2007 | INR | 34 | 35 | 34 | 34.1 | 34.1 | +0.1 (+0.29%) | 969 |
| 22 Nov 2007 | INR | 35.5 | 37.6 | 33.8 | 34 | 34 | 0.0 (0.0%) | 1,869 |
| 21 Nov 2007 | INR | 39.7 | 39.7 | 33 | 34 | 34 | -2.25 (-6.21%) | 1,151 |
| 20 Nov 2007 | INR | 35.45 | 37.55 | 35.45 | 36.25 | 36.25 | +0.8 (+2.26%) | 5,013 |
| 19 Nov 2007 | INR | 33.75 | 37 | 32.05 | 35.45 | 35.45 | +1.35 (+3.96%) | 3,658 |
| 16 Nov 2007 | INR | 35 | 35 | 33.6 | 34.1 | 34.1 | +0.3 (+0.89%) | 3,258 |
| 15 Nov 2007 | INR | 33 | 35.8 | 33 | 33.8 | 33.8 | +1.2 (+3.68%) | 4,060 |
| 14 Nov 2007 | INR | 33.5 | 33.5 | 32 | 32.6 | 32.6 | +0.6 (+1.88%) | 2,963 |
| 13 Nov 2007 | INR | 32.4 | 32.4 | 31.35 | 32 | 32 | +0.85 (+2.73%) | 1,258 |
| 12 Nov 2007 | INR | 32.4 | 32.4 | 31.15 | 31.15 | 31.15 | -1.5 (-4.59%) | 1,081 |
| 9 Nov 2007 | INR | 33.4 | 33.4 | 29 | 32.65 | 32.65 | +2.85 (+9.56%) | 503 |
| 8 Nov 2007 | INR | 30.55 | 30.9 | 29.8 | 29.8 | 29.8 | -1.2 (-3.87%) | 4,566 |
| 7 Nov 2007 | INR | 30.6 | 32.25 | 30.55 | 31 | 31 | -0.65 (-2.05%) | 1,967 |
| 6 Nov 2007 | INR | 34 | 34 | 31.65 | 31.65 | 31.65 | -1.35 (-4.09%) | 10,170 |
| 5 Nov 2007 | INR | 35.5 | 35.5 | 31.8 | 33 | 33 | 0.0 (0.0%) | 1,639 |
| 2 Nov 2007 | INR | 32.15 | 33.5 | 32.15 | 33 | 33 | -0.7 (-2.08%) | 15,871 |
| 1 Nov 2007 | INR | 36.95 | 36.95 | 32.2 | 33.7 | 33.7 | +0.6 (+1.81%) | 1,291 |
| 31 Oct 2007 | INR | 35 | 35.9 | 32 | 33.1 | 33.1 | -0.9 (-2.65%) | 5,716 |
| 30 Oct 2007 | INR | 30.5 | 35 | 30.5 | 34 | 34 | -0.1 (-0.29%) | 17,753 |
| 29 Oct 2007 | INR | 35 | 35 | 30.25 | 34.1 | 34.1 | +0.65 (+1.94%) | 1,879 |
| 26 Oct 2007 | INR | 36 | 36 | 33.05 | 33.45 | 33.45 | -0.4 (-1.18%) | 8,607 |
| 25 Oct 2007 | INR | 32.65 | 34.5 | 32.05 | 33.85 | 33.85 | +0.4 (+1.20%) | 1,806 |
| 24 Oct 2007 | INR | 32 | 33.9 | 31.65 | 33.45 | 33.45 | +1.85 (+5.85%) | 2,104 |
