| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | INR | 58 | 59 | 55.55 | 56.85 | 56.85 | +1.35 (+2.43%) | 2,281 |
| 5 Dec 2007 | INR | 57.2 | 59 | 55.1 | 55.5 | 55.5 | -1.5 (-2.63%) | 4,598 |
| 4 Dec 2007 | INR | 54 | 58 | 54 | 57 | 57 | +1.5 (+2.70%) | 3,320 |
| 3 Dec 2007 | INR | 56 | 57.95 | 55.4 | 55.5 | 55.5 | -0.65 (-1.16%) | 1,301 |
| 30 Nov 2007 | INR | 56.9 | 58 | 55 | 56.15 | 56.15 | +2.1 (+3.89%) | 21,425 |
| 29 Nov 2007 | INR | 59 | 60 | 54.05 | 54.05 | 54.05 | -0.3 (-0.55%) | 10,810 |
| 28 Nov 2007 | INR | 59 | 61 | 52.6 | 54.35 | 54.35 | +3.3 (+6.46%) | 49,359 |
| 27 Nov 2007 | INR | 53.4 | 53.5 | 51 | 51.05 | 51.05 | +0.55 (+1.09%) | 1,033 |
| 26 Nov 2007 | INR | 52.5 | 52.5 | 50 | 50.5 | 50.5 | 0.0 (0.0%) | 2,548 |
| 23 Nov 2007 | INR | 49.55 | 51.95 | 49.5 | 50.5 | 50.5 | +0.5 (+1%) | 2,773 |
| 22 Nov 2007 | INR | 50 | 51 | 48.25 | 50 | 50 | 0.0 (0.0%) | 1,405 |
| 21 Nov 2007 | INR | 54.85 | 54.85 | 48.65 | 50 | 50 | -2 (-3.85%) | 3,508 |
| 20 Nov 2007 | INR | 51.75 | 57.35 | 51.75 | 52 | 52 | +0.5 (+0.97%) | 3,575 |
| 19 Nov 2007 | INR | 50.05 | 54 | 49.55 | 51.5 | 51.5 | +0.3 (+0.59%) | 3,400 |
| 16 Nov 2007 | INR | 50.25 | 55.9 | 50.25 | 51.2 | 51.2 | -2.3 (-4.30%) | 3,494 |
| 15 Nov 2007 | INR | 54.05 | 59.3 | 53 | 53.5 | 53.5 | -1.5 (-2.73%) | 7,300 |
| 14 Nov 2007 | INR | 59.7 | 59.7 | 55 | 55 | 55 | -1.2 (-2.14%) | 1,300 |
| 13 Nov 2007 | INR | 61.45 | 61.45 | 56.1 | 56.2 | 56.2 | -2.8 (-4.75%) | 1,773 |
| 12 Nov 2007 | INR | 53.2 | 59 | 53.2 | 59 | 59 | +2.95 (+5.26%) | 201 |
| 9 Nov 2007 | INR | 62 | 62 | 52.75 | 56.05 | 56.05 | -3.95 (-6.58%) | 218 |
| 8 Nov 2007 | INR | 54.8 | 60 | 54.8 | 60 | 60 | +2.05 (+3.54%) | 3,628 |
| 7 Nov 2007 | INR | 54.25 | 59.5 | 54.25 | 57.95 | 57.95 | -0.05 (-0.09%) | 4,713 |
| 6 Nov 2007 | INR | 57 | 62 | 55.5 | 58 | 58 | +0.15 (+0.26%) | 13,178 |
| 5 Nov 2007 | INR | 54 | 57.85 | 53.7 | 57.85 | 57.85 | +0.65 (+1.14%) | 13,313 |
| 2 Nov 2007 | INR | 53.55 | 60 | 53.55 | 57.2 | 57.2 | +1 (+1.78%) | 6,259 |
| 1 Nov 2007 | INR | 60 | 60 | 55.05 | 56.2 | 56.2 | -0.8 (-1.40%) | 8,263 |
| 31 Oct 2007 | INR | 53.2 | 62.5 | 53.2 | 57 | 57 | 0.0 (0.0%) | 5,887 |
| 30 Oct 2007 | INR | 59.9 | 59.9 | 57 | 57 | 57 | -0.25 (-0.44%) | 3,183 |
| 29 Oct 2007 | INR | 64 | 64.5 | 57 | 57.25 | 57.25 | -1.75 (-2.97%) | 9,570 |
| 26 Oct 2007 | INR | 58 | 59.25 | 54.1 | 59 | 59 | +5.1 (+9.46%) | 15,448 |
