| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 67.25 | 71.1 | 65.25 | 65.75 | 65.75 | -0.5 (-0.75%) | 428,947 |
| 10 Dec 2007 | INR | 59.5 | 68 | 59 | 66.25 | 66.25 | +6.85 (+11.53%) | 364,952 |
| 7 Dec 2007 | INR | 62.5 | 64 | 58 | 59.4 | 59.4 | -2.9 (-4.65%) | 116,663 |
| 6 Dec 2007 | INR | 65 | 65.95 | 61.35 | 62.3 | 62.3 | +0.25 (+0.40%) | 202,562 |
| 5 Dec 2007 | INR | 63.65 | 64 | 60.65 | 62.05 | 62.05 | -0.65 (-1.04%) | 208,038 |
| 4 Dec 2007 | INR | 60.85 | 64.75 | 59.5 | 62.7 | 62.7 | +3.85 (+6.54%) | 415,153 |
| 3 Dec 2007 | INR | 58 | 59.5 | 56.5 | 58.85 | 58.85 | +2.65 (+4.72%) | 109,370 |
| 30 Nov 2007 | INR | 57.8 | 59.35 | 55.85 | 56.2 | 56.2 | -0.4 (-0.71%) | 60,990 |
| 29 Nov 2007 | INR | 59.5 | 59.5 | 56.1 | 56.6 | 56.6 | -0.85 (-1.48%) | 55,282 |
| 28 Nov 2007 | INR | 59.5 | 59.75 | 56.6 | 57.45 | 57.45 | -0.55 (-0.95%) | 74,670 |
| 27 Nov 2007 | INR | 57 | 61 | 54.8 | 58 | 58 | +1 (+1.75%) | 237,857 |
| 26 Nov 2007 | INR | 58.9 | 60.95 | 56.25 | 57 | 57 | -1.05 (-1.81%) | 196,716 |
| 23 Nov 2007 | INR | 58.8 | 60.5 | 57.3 | 58.05 | 58.05 | +1.35 (+2.38%) | 127,665 |
| 22 Nov 2007 | INR | 59 | 60.45 | 54.5 | 56.7 | 56.7 | -1.85 (-3.16%) | 150,353 |
| 21 Nov 2007 | INR | 61.85 | 66.1 | 57.6 | 58.55 | 58.55 | -2.8 (-4.56%) | 610,937 |
| 20 Nov 2007 | INR | 53.8 | 62.95 | 53.8 | 61.35 | 61.35 | +8.25 (+15.54%) | 1,173,005 |
| 19 Nov 2007 | INR | 52.85 | 57.7 | 52.5 | 53.1 | 53.1 | +1.35 (+2.61%) | 406,109 |
| 16 Nov 2007 | INR | 49 | 54.45 | 49 | 51.75 | 51.75 | +2.75 (+5.61%) | 191,484 |
| 15 Nov 2007 | INR | 51.95 | 53.25 | 48.25 | 49 | 49 | -2.25 (-4.39%) | 76,706 |
| 14 Nov 2007 | INR | 48.5 | 52 | 47.2 | 51.25 | 51.25 | +3.75 (+7.89%) | 226,694 |
| 13 Nov 2007 | INR | 48 | 48.7 | 46.5 | 47.5 | 47.5 | +0.45 (+0.96%) | 36,133 |
| 12 Nov 2007 | INR | 47.65 | 47.65 | 46.2 | 47.05 | 47.05 | +0.05 (+0.11%) | 7,602 |
| 9 Nov 2007 | INR | 47.25 | 48.5 | 46.7 | 47 | 47 | 0.0 (0.0%) | 12,686 |
| 8 Nov 2007 | INR | 47 | 47 | 46 | 47 | 47 | -0.3 (-0.63%) | 8,413 |
| 7 Nov 2007 | INR | 46.45 | 48.5 | 46.45 | 47.3 | 47.3 | 0.0 (0.0%) | 15,231 |
| 6 Nov 2007 | INR | 47.75 | 48 | 47 | 47.3 | 47.3 | +1.25 (+2.71%) | 54,803 |
| 5 Nov 2007 | INR | 47.65 | 48.25 | 45.5 | 46.05 | 46.05 | -0.95 (-2.02%) | 57,011 |
| 2 Nov 2007 | INR | 46 | 47.8 | 45 | 47 | 47 | +0.25 (+0.53%) | 270,317 |
| 1 Nov 2007 | INR | 47.05 | 48.75 | 46.55 | 46.75 | 46.75 | -1.2 (-2.50%) | 21,816 |
| 31 Oct 2007 | INR | 49.5 | 49.5 | 47 | 47.95 | 47.95 | -0.75 (-1.54%) | 23,138 |
