| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2007 | INR | 79.9 | 93.5 | 79.5 | 93.5 | 93.5 | +15.55 (+19.95%) | 888,968 |
| 24 Dec 2007 | INR | 80 | 82.35 | 77 | 77.95 | 77.95 | +0.45 (+0.58%) | 77,782 |
| 20 Dec 2007 | INR | 83.75 | 84.2 | 77 | 77.5 | 77.5 | -4.45 (-5.43%) | 136,026 |
| 19 Dec 2007 | INR | 76 | 83.4 | 75.05 | 81.95 | 81.95 | +7.55 (+10.15%) | 471,288 |
| 18 Dec 2007 | INR | 74 | 76.8 | 71.1 | 74.4 | 74.4 | +1.55 (+2.13%) | 127,696 |
| 17 Dec 2007 | INR | 74.65 | 79.9 | 71 | 72.85 | 72.85 | -0.75 (-1.02%) | 282,484 |
| 14 Dec 2007 | INR | 70 | 74.5 | 70 | 73.6 | 73.6 | +4.3 (+6.20%) | 152,289 |
| 13 Dec 2007 | INR | 72.9 | 75 | 68.5 | 69.3 | 69.3 | -2.7 (-3.75%) | 162,505 |
| 12 Dec 2007 | INR | 64 | 73 | 64 | 72 | 72 | +7.6 (+11.80%) | 297,040 |
| 11 Dec 2007 | INR | 65.1 | 66.7 | 64.25 | 64.4 | 64.4 | +0.05 (+0.08%) | 76,394 |
| 10 Dec 2007 | INR | 62.05 | 67.45 | 62.05 | 64.35 | 64.35 | +0.85 (+1.34%) | 68,185 |
| 7 Dec 2007 | INR | 65.15 | 66 | 63.05 | 63.5 | 63.5 | -1.25 (-1.93%) | 47,933 |
| 6 Dec 2007 | INR | 65.9 | 66.9 | 63.25 | 64.75 | 64.75 | -0.1 (-0.15%) | 65,120 |
| 5 Dec 2007 | INR | 67.35 | 67.35 | 62.15 | 64.85 | 64.85 | +2.25 (+3.59%) | 64,949 |
| 4 Dec 2007 | INR | 60.8 | 65.9 | 60.8 | 62.6 | 62.6 | +0.95 (+1.54%) | 53,627 |
| 3 Dec 2007 | INR | 62.8 | 62.8 | 60.95 | 61.65 | 61.65 | +1.1 (+1.82%) | 65,124 |
| 30 Nov 2007 | INR | 59.3 | 61.5 | 59.05 | 60.55 | 60.55 | +1 (+1.68%) | 17,643 |
| 29 Nov 2007 | INR | 60.3 | 61.1 | 59.4 | 59.55 | 59.55 | +0.35 (+0.59%) | 18,510 |
| 28 Nov 2007 | INR | 60.5 | 61.75 | 59 | 59.2 | 59.2 | -1.05 (-1.74%) | 43,944 |
| 27 Nov 2007 | INR | 61.5 | 61.95 | 60.05 | 60.25 | 60.25 | -1.1 (-1.79%) | 12,932 |
| 26 Nov 2007 | INR | 63.9 | 64 | 61.2 | 61.35 | 61.35 | -0.4 (-0.65%) | 13,644 |
| 23 Nov 2007 | INR | 59 | 62 | 59 | 61.75 | 61.75 | +1.9 (+3.17%) | 6,940 |
| 22 Nov 2007 | INR | 60.95 | 61.05 | 59 | 59.85 | 59.85 | -1.35 (-2.21%) | 26,252 |
| 21 Nov 2007 | INR | 64.3 | 66 | 60.2 | 61.2 | 61.2 | -4.4 (-6.71%) | 43,451 |
| 20 Nov 2007 | INR | 62.4 | 68.45 | 62.4 | 65.6 | 65.6 | +3.45 (+5.55%) | 146,664 |
| 19 Nov 2007 | INR | 61.65 | 63 | 61.25 | 62.15 | 62.15 | +2.1 (+3.50%) | 39,812 |
| 16 Nov 2007 | INR | 58.1 | 62.55 | 56.5 | 60.05 | 60.05 | +1.05 (+1.78%) | 85,633 |
| 15 Nov 2007 | INR | 59.4 | 60 | 57.9 | 59 | 59 | +0.55 (+0.94%) | 24,664 |
| 14 Nov 2007 | INR | 58.25 | 58.95 | 57.55 | 58.45 | 58.45 | +1.2 (+2.10%) | 24,079 |
| 13 Nov 2007 | INR | 56 | 57.95 | 56 | 57.25 | 57.25 | +1.95 (+3.53%) | 20,104 |
