| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | INR | 34.6 | 35.9 | 34.5 | 34.6 | 34.6 | -1.4 (-3.89%) | 2,606 |
| 13 Dec 2007 | INR | 36 | 36 | 36 | 36 | 36 | -1 (-2.70%) | 895 |
| 12 Dec 2007 | INR | 35.15 | 37 | 35.15 | 37 | 37 | +1.2 (+3.35%) | 1,505 |
| 11 Dec 2007 | INR | 36 | 36 | 35.8 | 35.8 | 35.8 | -0.7 (-1.92%) | 600 |
| 10 Dec 2007 | INR | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | -0.5 (-1.35%) | 465 |
| 7 Dec 2007 | INR | 38 | 38 | 37 | 37 | 37 | -1 (-2.63%) | 5,526 |
| 6 Dec 2007 | INR | 37 | 38 | 36.5 | 38 | 38 | +0.75 (+2.01%) | 3,494 |
| 5 Dec 2007 | INR | 36 | 37.9 | 36 | 37.25 | 37.25 | -0.55 (-1.46%) | 2,313 |
| 4 Dec 2007 | INR | 36.55 | 37.8 | 36.55 | 37.8 | 37.8 | +0.2 (+0.53%) | 1,021 |
| 3 Dec 2007 | INR | 37 | 38.15 | 37 | 37.6 | 37.6 | +1.25 (+3.44%) | 1,296 |
| 30 Nov 2007 | INR | 34.15 | 36.35 | 34.15 | 36.35 | 36.35 | +0.5 (+1.39%) | 1,220 |
| 29 Nov 2007 | INR | 33.1 | 35.85 | 33.1 | 35.85 | 35.85 | +1.7 (+4.98%) | 1,205 |
| 28 Nov 2007 | INR | 32 | 34.15 | 32 | 34.15 | 34.15 | +0.45 (+1.34%) | 6,321 |
| 27 Nov 2007 | INR | 32.5 | 33.75 | 32.4 | 33.7 | 33.7 | -0.05 (-0.15%) | 1,580 |
| 26 Nov 2007 | INR | 33.6 | 33.75 | 33.6 | 33.75 | 33.75 | -1.65 (-4.66%) | 510 |
| 23 Nov 2007 | INR | 33.55 | 35.4 | 32.35 | 35.4 | 35.4 | +1.4 (+4.12%) | 1,107 |
| 22 Nov 2007 | INR | 32.55 | 35.75 | 32.55 | 34 | 34 | 0.0 (0.0%) | 5,668 |
| 21 Nov 2007 | INR | 33.75 | 35.25 | 33.75 | 34 | 34 | -1.5 (-4.23%) | 1,400 |
| 20 Nov 2007 | INR | 34 | 35.9 | 34 | 35.5 | 35.5 | +1 (+2.90%) | 8,010 |
| 19 Nov 2007 | INR | 37 | 37 | 33.9 | 34.5 | 34.5 | -1 (-2.82%) | 4,433 |
| 16 Nov 2007 | INR | 35.5 | 35.9 | 34.5 | 35.5 | 35.5 | +1 (+2.90%) | 13,730 |
| 15 Nov 2007 | INR | 36.1 | 36.1 | 32.75 | 34.5 | 34.5 | +0.1 (+0.29%) | 15,757 |
| 14 Nov 2007 | INR | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | +1.6 (+4.88%) | 5,712 |
| 13 Nov 2007 | INR | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | +1.55 (+4.96%) | 4,972 |
| 12 Nov 2007 | INR | 29.5 | 31.25 | 29.2 | 31.25 | 31.25 | +2.25 (+7.76%) | 10,450 |
| 9 Nov 2007 | INR | 30 | 31 | 29 | 29 | 29 | -1 (-3.33%) | 2,800 |
| 8 Nov 2007 | INR | 29.5 | 30.05 | 28 | 30 | 30 | +1 (+3.45%) | 6,032 |
| 7 Nov 2007 | INR | 28 | 29 | 28 | 29 | 29 | +0.9 (+3.20%) | 1,000 |
| 6 Nov 2007 | INR | 28.1 | 28.1 | 26.8 | 28.1 | 28.1 | +1.1 (+4.07%) | 3,075 |
| 5 Nov 2007 | INR | 25 | 27 | 25 | 27 | 27 | +0.7 (+2.66%) | 450 |
