| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | INR | 61 | 61 | 53.4 | 55.15 | 55.15 | -2.75 (-4.75%) | 17,634 |
| 5 Dec 2007 | INR | 57.5 | 58.8 | 57 | 57.9 | 57.9 | -0.05 (-0.09%) | 7,476 |
| 4 Dec 2007 | INR | 58 | 58.9 | 57.15 | 57.95 | 57.95 | +0.15 (+0.26%) | 4,811 |
| 3 Dec 2007 | INR | 59.9 | 59.9 | 57.45 | 57.8 | 57.8 | +0.9 (+1.58%) | 5,119 |
| 30 Nov 2007 | INR | 57 | 57.5 | 55.65 | 56.9 | 56.9 | -1.1 (-1.90%) | 2,088 |
| 29 Nov 2007 | INR | 56 | 58.5 | 50.2 | 58 | 58 | +0.8 (+1.40%) | 12,987 |
| 28 Nov 2007 | INR | 56 | 57.95 | 56 | 57.2 | 57.2 | +1.3 (+2.33%) | 2,818 |
| 27 Nov 2007 | INR | 59.9 | 59.9 | 54 | 55.9 | 55.9 | +1.9 (+3.52%) | 4,424 |
| 26 Nov 2007 | INR | 55.1 | 56.45 | 54 | 54 | 54 | -0.1 (-0.18%) | 8,193 |
| 23 Nov 2007 | INR | 52.1 | 58.9 | 52.1 | 54.1 | 54.1 | +0.05 (+0.09%) | 7,256 |
| 22 Nov 2007 | INR | 55.15 | 60.1 | 53.15 | 54.05 | 54.05 | -5 (-8.47%) | 12,120 |
| 21 Nov 2007 | INR | 60.5 | 66.9 | 58.6 | 59.05 | 59.05 | -5.8 (-8.94%) | 12,076 |
| 20 Nov 2007 | INR | 66.45 | 70 | 64.1 | 64.85 | 64.85 | -0.7 (-1.07%) | 12,669 |
| 19 Nov 2007 | INR | 65.9 | 73.4 | 64.15 | 65.55 | 65.55 | +3.7 (+5.98%) | 15,307 |
| 16 Nov 2007 | INR | 64 | 64 | 60.1 | 61.85 | 61.85 | -0.9 (-1.43%) | 3,456 |
| 15 Nov 2007 | INR | 64.9 | 64.9 | 50.1 | 62.75 | 62.75 | +3.25 (+5.46%) | 5,021 |
| 14 Nov 2007 | INR | 63.9 | 64 | 59 | 59.5 | 59.5 | +1 (+1.71%) | 6,114 |
| 13 Nov 2007 | INR | 54.1 | 61 | 54.1 | 58.5 | 58.5 | -0.2 (-0.34%) | 1,716 |
| 12 Nov 2007 | INR | 52.35 | 62.8 | 52.35 | 58.7 | 58.7 | +4.65 (+8.60%) | 1,011 |
| 9 Nov 2007 | INR | 50.1 | 64.9 | 50.1 | 54.05 | 54.05 | -4.95 (-8.39%) | 712 |
| 8 Nov 2007 | INR | 63.9 | 63.9 | 58.3 | 59 | 59 | +0.9 (+1.55%) | 2,402 |
| 7 Nov 2007 | INR | 60.05 | 64.95 | 58.1 | 58.1 | 58.1 | -3.7 (-5.99%) | 6,440 |
| 6 Nov 2007 | INR | 61 | 67.85 | 60.1 | 61.8 | 61.8 | -0.65 (-1.04%) | 6,815 |
| 5 Nov 2007 | INR | 60.9 | 62.45 | 53.25 | 62.45 | 62.45 | +5.65 (+9.95%) | 9,270 |
| 2 Nov 2007 | INR | 56.9 | 57.8 | 53.15 | 56.8 | 56.8 | -2.2 (-3.73%) | 5,284 |
| 1 Nov 2007 | INR | 60.3 | 65.85 | 56.7 | 59 | 59 | -3.8 (-6.05%) | 126,965 |
| 31 Oct 2007 | INR | 68.9 | 68.9 | 60.7 | 62.8 | 62.8 | -2.15 (-3.31%) | 5,299 |
| 30 Oct 2007 | INR | 67.5 | 67.5 | 63.55 | 64.95 | 64.95 | -0.15 (-0.23%) | 3,006 |
| 29 Oct 2007 | INR | 60.2 | 67.45 | 60.2 | 65.1 | 65.1 | +1.5 (+2.36%) | 4,492 |
| 26 Oct 2007 | INR | 64 | 67.8 | 63.55 | 63.6 | 63.6 | -2.25 (-3.42%) | 53,383 |
