| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | INR | 41.5 | 43.25 | 41.5 | 42.65 | 42.65 | +1.25 (+3.02%) | 50,600 |
| 27 Dec 2007 | INR | 42 | 42.9 | 40.05 | 41.4 | 41.4 | +1.45 (+3.63%) | 36,667 |
| 26 Dec 2007 | INR | 40.4 | 40.5 | 39.05 | 39.95 | 39.95 | +1.6 (+4.17%) | 31,322 |
| 24 Dec 2007 | INR | 44 | 44 | 38 | 38.35 | 38.35 | -0.65 (-1.67%) | 25,276 |
| 20 Dec 2007 | INR | 40.9 | 40.9 | 38.55 | 39 | 39 | -0.5 (-1.27%) | 19,945 |
| 19 Dec 2007 | INR | 40.15 | 42.25 | 39 | 39.5 | 39.5 | +0.5 (+1.28%) | 73,630 |
| 18 Dec 2007 | INR | 40 | 41.5 | 38.05 | 39 | 39 | -2.05 (-4.99%) | 35,622 |
| 17 Dec 2007 | INR | 44.95 | 46.55 | 39.55 | 41.05 | 41.05 | -3.1 (-7.02%) | 82,912 |
| 14 Dec 2007 | INR | 45.75 | 46.4 | 43.25 | 44.15 | 44.15 | +0.2 (+0.46%) | 106,574 |
| 13 Dec 2007 | INR | 44 | 47.75 | 42.9 | 43.95 | 43.95 | +1.55 (+3.66%) | 188,677 |
| 12 Dec 2007 | INR | 36.45 | 43.3 | 36.45 | 42.4 | 42.4 | +6.25 (+17.29%) | 200,257 |
| 11 Dec 2007 | INR | 36 | 38 | 35.55 | 36.15 | 36.15 | +0.7 (+1.97%) | 74,584 |
| 10 Dec 2007 | INR | 36.95 | 37 | 35.1 | 35.45 | 35.45 | -0.3 (-0.84%) | 46,732 |
| 7 Dec 2007 | INR | 37.7 | 37.7 | 35.05 | 35.75 | 35.75 | -0.2 (-0.56%) | 56,995 |
| 6 Dec 2007 | INR | 38 | 38 | 35 | 35.95 | 35.95 | +1.45 (+4.20%) | 57,857 |
| 5 Dec 2007 | INR | 34.6 | 35.75 | 33.15 | 34.5 | 34.5 | +2.05 (+6.32%) | 52,605 |
| 4 Dec 2007 | INR | 31.9 | 34 | 30.35 | 32.45 | 32.45 | +1.7 (+5.53%) | 34,976 |
| 3 Dec 2007 | INR | 30.5 | 31.7 | 30.05 | 30.75 | 30.75 | +0.4 (+1.32%) | 8,505 |
| 30 Nov 2007 | INR | 31.8 | 31.8 | 29.85 | 30.35 | 30.35 | +0.5 (+1.68%) | 5,326 |
| 29 Nov 2007 | INR | 30.05 | 30.45 | 29.2 | 29.85 | 29.85 | -0.3 (-1.00%) | 12,524 |
| 28 Nov 2007 | INR | 31.75 | 31.85 | 30 | 30.15 | 30.15 | +0.15 (+0.50%) | 5,307 |
| 27 Nov 2007 | INR | 29.8 | 31 | 29.75 | 30 | 30 | -0.45 (-1.48%) | 7,489 |
| 26 Nov 2007 | INR | 29.6 | 31.9 | 29.6 | 30.45 | 30.45 | +0.85 (+2.87%) | 9,537 |
| 23 Nov 2007 | INR | 31.85 | 31.85 | 29.6 | 29.6 | 29.6 | -0.45 (-1.50%) | 8,566 |
| 22 Nov 2007 | INR | 31.85 | 31.85 | 28.1 | 30.05 | 30.05 | -0.45 (-1.48%) | 12,431 |
| 21 Nov 2007 | INR | 32 | 33.4 | 30.5 | 30.5 | 30.5 | -2.4 (-7.29%) | 31,745 |
| 20 Nov 2007 | INR | 31.95 | 34 | 31.95 | 32.9 | 32.9 | +1.9 (+6.13%) | 60,144 |
| 19 Nov 2007 | INR | 30.5 | 31.8 | 30.2 | 31 | 31 | +1.1 (+3.68%) | 44,150 |
| 16 Nov 2007 | INR | 32 | 32 | 29.25 | 29.9 | 29.9 | -0.25 (-0.83%) | 22,360 |
| 15 Nov 2007 | INR | 30 | 30.9 | 29.85 | 30.15 | 30.15 | +0.4 (+1.34%) | 18,961 |
