| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 26.75 | 26.75 | 24.65 | 26.7 | 26.7 | +0.2 (+0.75%) | 9,355 |
| 19 Dec 2007 | INR | 26.1 | 26.9 | 24.6 | 26.5 | 26.5 | +1.1 (+4.33%) | 2,935 |
| 18 Dec 2007 | INR | 25.45 | 27.6 | 25.4 | 25.4 | 25.4 | -1.6 (-5.93%) | 5,275 |
| 17 Dec 2007 | INR | 27.4 | 27.4 | 26.05 | 27 | 27 | +0.9 (+3.45%) | 4,905 |
| 14 Dec 2007 | INR | 26 | 26.1 | 26 | 26.1 | 26.1 | +0.65 (+2.55%) | 9,165 |
| 13 Dec 2007 | INR | 24.9 | 25.6 | 24.8 | 25.45 | 25.45 | +0.85 (+3.46%) | 14,883 |
| 12 Dec 2007 | INR | 24.4 | 24.8 | 23.3 | 24.6 | 24.6 | +0.6 (+2.50%) | 4,331 |
| 11 Dec 2007 | INR | 23.05 | 24 | 23 | 24 | 24 | +0.75 (+3.23%) | 1,720 |
| 10 Dec 2007 | INR | 22 | 23.25 | 22 | 23.25 | 23.25 | +0.4 (+1.75%) | 1,890 |
| 7 Dec 2007 | INR | 22.95 | 23.15 | 22.8 | 22.85 | 22.85 | -1.95 (-7.86%) | 3,460 |
| 6 Dec 2007 | INR | 24.95 | 24.95 | 23.5 | 24.8 | 24.8 | +0.25 (+1.02%) | 1,145 |
| 5 Dec 2007 | INR | 23.55 | 25 | 23.55 | 24.55 | 24.55 | -0.1 (-0.41%) | 6,100 |
| 4 Dec 2007 | INR | 23.55 | 25 | 23.55 | 24.65 | 24.65 | +0.65 (+2.71%) | 1,605 |
| 3 Dec 2007 | INR | 24 | 24 | 24 | 24 | 24 | +0.05 (+0.21%) | 1,500 |
| 30 Nov 2007 | INR | 22.15 | 23.95 | 22.1 | 23.95 | 23.95 | +1.5 (+6.68%) | 3,351 |
| 29 Nov 2007 | INR | 22.4 | 24.6 | 22.4 | 22.45 | 22.45 | -2.45 (-9.84%) | 10,250 |
| 28 Nov 2007 | INR | 25.4 | 25.4 | 23 | 24.9 | 24.9 | +0.7 (+2.89%) | 9,294 |
| 27 Nov 2007 | INR | 23.75 | 24.2 | 23.7 | 24.2 | 24.2 | -0.75 (-3.01%) | 745 |
| 23 Nov 2007 | INR | 22.7 | 24.95 | 22.7 | 24.95 | 24.95 | +1.15 (+4.83%) | 950 |
| 22 Nov 2007 | INR | 26.15 | 26.15 | 23.8 | 23.8 | 23.8 | -1.2 (-4.80%) | 1,200 |
| 21 Nov 2007 | INR | 24 | 25 | 24 | 25 | 25 | 0.0 (0.0%) | 1,710 |
| 20 Nov 2007 | INR | 24.9 | 25 | 23.9 | 25 | 25 | +0.95 (+3.95%) | 1,150 |
| 19 Nov 2007 | INR | 23.9 | 24.05 | 23.05 | 24.05 | 24.05 | +1.1 (+4.79%) | 2,850 |
| 16 Nov 2007 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | +1.05 (+4.79%) | 600 |
| 15 Nov 2007 | INR | 23 | 23.9 | 21.9 | 21.9 | 21.9 | -0.9 (-3.95%) | 1,748 |
| 14 Nov 2007 | INR | 22.5 | 23.7 | 22.5 | 22.8 | 22.8 | -0.3 (-1.30%) | 466 |
| 13 Nov 2007 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | -2.3 (-9.06%) | 100 |
| 8 Nov 2007 | INR | 25.4 | 25.4 | 23 | 25.4 | 25.4 | +1.2 (+4.96%) | 4,215 |
| 7 Nov 2007 | INR | 22.05 | 24.25 | 21.95 | 24.2 | 24.2 | +1.1 (+4.76%) | 2,185 |
| 6 Nov 2007 | INR | 24.2 | 24.4 | 23.1 | 23.1 | 23.1 | -0.15 (-0.65%) | 770 |
