| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2007 | INR | 46.9 | 46.9 | 44.75 | 45 | 45 | -0.2 (-0.44%) | 25,414 |
| 28 Dec 2007 | INR | 45 | 46 | 44.15 | 45.2 | 45.2 | -0.7 (-1.53%) | 8,470 |
| 27 Dec 2007 | INR | 45.5 | 46.35 | 41 | 45.9 | 45.9 | +0.85 (+1.89%) | 9,634 |
| 26 Dec 2007 | INR | 44 | 45.4 | 44 | 45.05 | 45.05 | -0.55 (-1.21%) | 4,475 |
| 24 Dec 2007 | INR | 45 | 46.65 | 43.05 | 45.6 | 45.6 | +0.2 (+0.44%) | 3,890 |
| 20 Dec 2007 | INR | 48.5 | 48.8 | 44 | 45.4 | 45.4 | 0.0 (0.0%) | 11,048 |
| 19 Dec 2007 | INR | 46.35 | 49.8 | 43.75 | 45.4 | 45.4 | +1.8 (+4.13%) | 30,607 |
| 18 Dec 2007 | INR | 44 | 44 | 40.1 | 43.6 | 43.6 | -0.35 (-0.80%) | 6,335 |
| 17 Dec 2007 | INR | 47.5 | 47.5 | 42.25 | 43.95 | 43.95 | -3.45 (-7.28%) | 14,105 |
| 14 Dec 2007 | INR | 47.8 | 48.4 | 46.45 | 47.4 | 47.4 | +1.05 (+2.27%) | 38,596 |
| 13 Dec 2007 | INR | 47.95 | 48.9 | 46.1 | 46.35 | 46.35 | -0.65 (-1.38%) | 38,362 |
| 12 Dec 2007 | INR | 41 | 51 | 41 | 47 | 47 | +1.7 (+3.75%) | 31,063 |
| 11 Dec 2007 | INR | 47.95 | 49 | 43.6 | 45.3 | 45.3 | +1.7 (+3.90%) | 87,002 |
| 10 Dec 2007 | INR | 43.05 | 43.9 | 41.1 | 43.6 | 43.6 | +0.1 (+0.23%) | 8,051 |
| 7 Dec 2007 | INR | 43 | 43.8 | 41.4 | 43.5 | 43.5 | +0.95 (+2.23%) | 21,642 |
| 6 Dec 2007 | INR | 44 | 44 | 42.2 | 42.55 | 42.55 | -1.4 (-3.19%) | 17,966 |
| 5 Dec 2007 | INR | 42.3 | 44.3 | 42.3 | 43.95 | 43.95 | -0.05 (-0.11%) | 14,813 |
| 4 Dec 2007 | INR | 43.05 | 44.25 | 42.7 | 44 | 44 | +0.05 (+0.11%) | 21,806 |
| 3 Dec 2007 | INR | 44 | 45.5 | 43.25 | 43.95 | 43.95 | +0.1 (+0.23%) | 13,131 |
| 30 Nov 2007 | INR | 44 | 45.5 | 43 | 43.85 | 43.85 | -0.15 (-0.34%) | 32,684 |
| 29 Nov 2007 | INR | 41.65 | 44.15 | 41.65 | 44 | 44 | +2 (+4.76%) | 47,170 |
| 28 Nov 2007 | INR | 41.75 | 43 | 40.7 | 42 | 42 | +1.5 (+3.70%) | 76,781 |
| 27 Nov 2007 | INR | 39.05 | 40.7 | 39.05 | 40.5 | 40.5 | 0.0 (0.0%) | 20,416 |
| 26 Nov 2007 | INR | 41.5 | 41.55 | 39.95 | 40.5 | 40.5 | +0.6 (+1.50%) | 12,552 |
| 23 Nov 2007 | INR | 40 | 41 | 39 | 39.9 | 39.9 | +1.9 (+5%) | 18,400 |
| 22 Nov 2007 | INR | 39.5 | 43 | 37 | 38 | 38 | -5.6 (-12.84%) | 33,702 |
| 21 Nov 2007 | INR | 43.95 | 48 | 41.05 | 43.6 | 43.6 | +0.35 (+0.81%) | 85,338 |
| 20 Nov 2007 | INR | 47.7 | 47.7 | 43.1 | 43.25 | 43.25 | -0.75 (-1.70%) | 90,416 |
| 19 Nov 2007 | INR | 40 | 45.45 | 40 | 44 | 44 | +4.85 (+12.39%) | 120,919 |
| 16 Nov 2007 | INR | 40 | 40 | 39.05 | 39.15 | 39.15 | -0.55 (-1.39%) | 38,074 |
