| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 46 | 46 | 39.55 | 41.8 | 41.8 | -1.4 (-3.24%) | 12,454 |
| 19 Dec 2007 | INR | 38.05 | 47.9 | 38.05 | 43.2 | 43.2 | +3.1 (+7.73%) | 13,166 |
| 18 Dec 2007 | INR | 40.1 | 40.65 | 38.7 | 40.1 | 40.1 | -0.2 (-0.50%) | 3,014 |
| 17 Dec 2007 | INR | 42.25 | 42.25 | 40 | 40.3 | 40.3 | -1.95 (-4.62%) | 3,617 |
| 14 Dec 2007 | INR | 40 | 42.5 | 39.7 | 42.25 | 42.25 | +3.05 (+7.78%) | 12,573 |
| 13 Dec 2007 | INR | 41 | 41 | 38.25 | 39.2 | 39.2 | -0.7 (-1.75%) | 5,884 |
| 12 Dec 2007 | INR | 38.95 | 42 | 38 | 39.9 | 39.9 | +1.9 (+5%) | 11,627 |
| 11 Dec 2007 | INR | 44.9 | 44.9 | 35.55 | 38 | 38 | +0.55 (+1.47%) | 4,294 |
| 10 Dec 2007 | INR | 37 | 38 | 35.75 | 37.45 | 37.45 | +0.95 (+2.60%) | 1,376 |
| 7 Dec 2007 | INR | 38 | 38 | 35.75 | 36.5 | 36.5 | -1.45 (-3.82%) | 2,116 |
| 6 Dec 2007 | INR | 37 | 37.95 | 36 | 37.95 | 37.95 | +1.25 (+3.41%) | 1,741 |
| 5 Dec 2007 | INR | 35.25 | 37.8 | 35.1 | 36.7 | 36.7 | -0.25 (-0.68%) | 2,720 |
| 4 Dec 2007 | INR | 35.65 | 37 | 35.6 | 36.95 | 36.95 | +1.9 (+5.42%) | 850 |
| 3 Dec 2007 | INR | 36 | 36.4 | 35.05 | 35.05 | 35.05 | -0.75 (-2.09%) | 1,701 |
| 30 Nov 2007 | INR | 34.1 | 35.8 | 34 | 35.8 | 35.8 | -2.2 (-5.79%) | 1,651 |
| 29 Nov 2007 | INR | 37 | 38 | 37 | 38 | 38 | 0.0 (0.0%) | 50 |
| 28 Nov 2007 | INR | 35.8 | 38 | 34 | 38 | 38 | +2.2 (+6.15%) | 3,050 |
| 27 Nov 2007 | INR | 35.5 | 35.8 | 35.5 | 35.8 | 35.8 | -0.05 (-0.14%) | 100 |
| 26 Nov 2007 | INR | 35.8 | 35.85 | 35.8 | 35.85 | 35.85 | +0.4 (+1.13%) | 100 |
| 23 Nov 2007 | INR | 34.25 | 35.45 | 34 | 35.45 | 35.45 | -0.15 (-0.42%) | 2,750 |
| 22 Nov 2007 | INR | 34.05 | 35.95 | 34.05 | 35.6 | 35.6 | -0.1 (-0.28%) | 1,094 |
| 21 Nov 2007 | INR | 36.15 | 36.15 | 35.7 | 35.7 | 35.7 | -1 (-2.72%) | 2,725 |
| 20 Nov 2007 | INR | 37 | 38.9 | 36.15 | 36.7 | 36.7 | +0.7 (+1.94%) | 4,993 |
| 19 Nov 2007 | INR | 34.55 | 38 | 34.1 | 36 | 36 | +1.5 (+4.35%) | 5,076 |
| 16 Nov 2007 | INR | 35 | 35 | 34.5 | 34.5 | 34.5 | +0.25 (+0.73%) | 854 |
| 15 Nov 2007 | INR | 36 | 36 | 34.15 | 34.25 | 34.25 | +0.45 (+1.33%) | 1,781 |
| 14 Nov 2007 | INR | 34.95 | 34.95 | 33.8 | 33.8 | 33.8 | +0.15 (+0.45%) | 1,480 |
| 13 Nov 2007 | INR | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.35 (-1.03%) | 200 |
| 12 Nov 2007 | INR | 33.25 | 34 | 33.25 | 34 | 34 | -1.3 (-3.68%) | 325 |
| 9 Nov 2007 | INR | 35.3 | 35.3 | 35.3 | 35.3 | 35.3 | +1.8 (+5.37%) | 100 |
