| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | INR | 6.5 | 6.97 | 6.5 | 6.6 | 6.6 | +0.1 (+1.54%) | 43,666 |
| 6 Dec 2007 | INR | 6.84 | 6.84 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 10,139 |
| 5 Dec 2007 | INR | 6.5 | 6.8 | 6.38 | 6.5 | 6.5 | +0.03 (+0.46%) | 26,427 |
| 4 Dec 2007 | INR | 6.6 | 6.6 | 6.35 | 6.47 | 6.47 | -0.13 (-1.97%) | 13,675 |
| 3 Dec 2007 | INR | 6.69 | 6.69 | 6.31 | 6.6 | 6.6 | +0.33 (+5.26%) | 4,550 |
| 30 Nov 2007 | INR | 6.26 | 6.48 | 6.26 | 6.27 | 6.27 | -0.04 (-0.63%) | 7,650 |
| 29 Nov 2007 | INR | 6.38 | 6.78 | 6.31 | 6.31 | 6.31 | -0.45 (-6.66%) | 3,017 |
| 28 Nov 2007 | INR | 7.19 | 8.08 | 6.5 | 6.76 | 6.76 | +0.01 (+0.15%) | 9,643 |
| 26 Nov 2007 | INR | 6.79 | 6.79 | 6.75 | 6.75 | 6.75 | +0.46 (+7.31%) | 700 |
| 23 Nov 2007 | INR | 6.65 | 6.84 | 6.29 | 6.29 | 6.29 | -0.35 (-5.27%) | 11,671 |
| 22 Nov 2007 | INR | 6.25 | 7.11 | 6.25 | 6.64 | 6.64 | -0.36 (-5.14%) | 2,868 |
| 21 Nov 2007 | INR | 6.9 | 7.2 | 6.69 | 7 | 7 | -0.02 (-0.28%) | 6,104 |
| 20 Nov 2007 | INR | 7.6 | 7.6 | 6.28 | 7.02 | 7.02 | -0.25 (-3.44%) | 10,377 |
| 19 Nov 2007 | INR | 7.37 | 7.4 | 6.7 | 7.27 | 7.27 | +0.27 (+3.86%) | 8,624 |
| 16 Nov 2007 | INR | 6.45 | 7.49 | 6.4 | 7 | 7 | +0.54 (+8.36%) | 14,774 |
| 15 Nov 2007 | INR | 6.23 | 6.47 | 6.08 | 6.46 | 6.46 | +0.29 (+4.70%) | 5,676 |
| 14 Nov 2007 | INR | 6.05 | 6.6 | 6.05 | 6.17 | 6.17 | +0.11 (+1.82%) | 21,638 |
| 13 Nov 2007 | INR | 6.01 | 6.59 | 6.01 | 6.06 | 6.06 | -0.14 (-2.26%) | 6,099 |
| 12 Nov 2007 | INR | 6.54 | 6.54 | 6.2 | 6.2 | 6.2 | +0.13 (+2.14%) | 538 |
| 8 Nov 2007 | INR | 6.08 | 6.25 | 5.51 | 6.07 | 6.07 | 0.0 (0.0%) | 11,171 |
| 6 Nov 2007 | INR | 5.97 | 6.43 | 5.97 | 6.07 | 6.07 | -0.05 (-0.82%) | 1,751 |
| 5 Nov 2007 | INR | 6.1 | 6.49 | 6.1 | 6.12 | 6.12 | -0.38 (-5.85%) | 1,467 |
| 2 Nov 2007 | INR | 5.81 | 6.5 | 5.81 | 6.5 | 6.5 | +0.2 (+3.17%) | 17,701 |
| 1 Nov 2007 | INR | 6.06 | 6.96 | 6 | 6.3 | 6.3 | +0.24 (+3.96%) | 10,331 |
| 31 Oct 2007 | INR | 6.37 | 6.45 | 6 | 6.06 | 6.06 | -0.29 (-4.57%) | 8,055 |
| 30 Oct 2007 | INR | 5.73 | 6.4 | 5.73 | 6.35 | 6.35 | -0.23 (-3.50%) | 1,811 |
| 29 Oct 2007 | INR | 5.99 | 6.58 | 5.99 | 6.58 | 6.58 | +0.09 (+1.39%) | 875 |
| 26 Oct 2007 | INR | 6.1 | 6.5 | 6.1 | 6.49 | 6.49 | +0.46 (+7.63%) | 4,262 |
| 25 Oct 2007 | INR | 6.2 | 6.2 | 6.03 | 6.03 | 6.03 | -0.46 (-7.09%) | 600 |
| 24 Oct 2007 | INR | 6.35 | 6.5 | 6.02 | 6.49 | 6.49 | +0.09 (+1.41%) | 1,948 |
