| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | INR | 71.7 | 72.95 | 69.1 | 72.85 | 72.85 | +3.85 (+5.58%) | 90,985 |
| 20 Dec 2007 | INR | 72.7 | 72.7 | 66.55 | 69 | 69 | -0.3 (-0.43%) | 105,855 |
| 19 Dec 2007 | INR | 65.3 | 70 | 65.2 | 69.3 | 69.3 | +2.45 (+3.66%) | 107,296 |
| 18 Dec 2007 | INR | 67.25 | 70 | 66.85 | 66.85 | 66.85 | -3.4 (-4.84%) | 68,915 |
| 17 Dec 2007 | INR | 71.2 | 74 | 70.15 | 70.25 | 70.25 | -3.85 (-5.20%) | 35,305 |
| 14 Dec 2007 | INR | 78 | 78.95 | 73.7 | 74.1 | 74.1 | -3.4 (-4.39%) | 77,811 |
| 13 Dec 2007 | INR | 84.9 | 85.6 | 77.5 | 77.5 | 77.5 | -3.5 (-4.32%) | 113,014 |
| 12 Dec 2007 | INR | 76.1 | 82.4 | 76.1 | 81 | 81 | +2.35 (+2.99%) | 162,619 |
| 11 Dec 2007 | INR | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | +4.65 (+6.28%) | 79,159 |
| 10 Dec 2007 | INR | 75.95 | 75.95 | 68.75 | 74 | 74 | +1.65 (+2.28%) | 69,707 |
| 7 Dec 2007 | INR | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | +3.4 (+4.93%) | 33,441 |
| 6 Dec 2007 | INR | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | +3.45 (+5.27%) | 30,686 |
| 5 Dec 2007 | INR | 67.85 | 67.85 | 62.1 | 65.5 | 65.5 | +0.85 (+1.31%) | 32,471 |
| 4 Dec 2007 | INR | 62.4 | 64.65 | 61.65 | 64.65 | 64.65 | +2.2 (+3.52%) | 25,951 |
| 3 Dec 2007 | INR | 62.95 | 62.95 | 60.5 | 62.45 | 62.45 | +2.45 (+4.08%) | 11,830 |
| 30 Nov 2007 | INR | 63 | 63 | 59.25 | 60 | 60 | 0.0 (0.0%) | 23,016 |
| 29 Nov 2007 | INR | 63.9 | 63.9 | 60 | 60 | 60 | -2 (-3.23%) | 31,446 |
| 28 Nov 2007 | INR | 64.5 | 64.5 | 62 | 62 | 62 | +0.5 (+0.81%) | 6,800 |
| 27 Nov 2007 | INR | 59 | 62 | 59 | 61.5 | 61.5 | +1.95 (+3.27%) | 8,610 |
| 26 Nov 2007 | INR | 57 | 59.55 | 57 | 59.55 | 59.55 | +2.7 (+4.75%) | 5,530 |
| 23 Nov 2007 | INR | 53.4 | 56.85 | 53.4 | 56.85 | 56.85 | +2.7 (+4.99%) | 7,680 |
| 22 Nov 2007 | INR | 56 | 56.75 | 54.15 | 54.15 | 54.15 | -2.8 (-4.92%) | 7,775 |
| 21 Nov 2007 | INR | 62 | 62 | 56.95 | 56.95 | 56.95 | -2.05 (-3.47%) | 12,825 |
| 20 Nov 2007 | INR | 62.75 | 62.85 | 59 | 59 | 59 | -0.9 (-1.50%) | 6,225 |
| 19 Nov 2007 | INR | 61.2 | 63 | 58.75 | 59.9 | 59.9 | -2.1 (-3.39%) | 29,797 |
| 16 Nov 2007 | INR | 61.6 | 63.95 | 60.1 | 62 | 62 | -1.7 (-2.67%) | 13,095 |
| 15 Nov 2007 | INR | 63.5 | 64.1 | 62 | 63.7 | 63.7 | +2 (+3.24%) | 16,570 |
| 14 Nov 2007 | INR | 61 | 61.7 | 58 | 61.7 | 61.7 | +2.9 (+4.93%) | 60,849 |
| 13 Nov 2007 | INR | 57 | 59.6 | 54.55 | 58.8 | 58.8 | +2 (+3.52%) | 18,411 |
| 12 Nov 2007 | INR | 57.6 | 57.6 | 53.55 | 56.8 | 56.8 | +1.9 (+3.46%) | 25,508 |
