| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 24.95 | 26.7 | 24.25 | 25 | 25 | -0.45 (-1.77%) | 27,243 |
| 30 Nov 2007 | INR | 25.5 | 26.95 | 25.45 | 25.45 | 25.45 | -1.2 (-4.50%) | 25,688 |
| 29 Nov 2007 | INR | 26.75 | 27.55 | 26.65 | 26.65 | 26.65 | -1.3 (-4.65%) | 19,013 |
| 28 Nov 2007 | INR | 26.5 | 28.75 | 26.5 | 27.95 | 27.95 | +0.15 (+0.54%) | 34,359 |
| 27 Nov 2007 | INR | 26.5 | 27.8 | 26 | 27.8 | 27.8 | +1.3 (+4.91%) | 7,968 |
| 26 Nov 2007 | INR | 26.95 | 26.95 | 26.5 | 26.5 | 26.5 | +0.8 (+3.11%) | 53,900 |
| 23 Nov 2007 | INR | 27.75 | 27.75 | 25.65 | 25.7 | 25.7 | -1.1 (-4.10%) | 8,288 |
| 22 Nov 2007 | INR | 27 | 29.15 | 26.8 | 26.8 | 26.8 | -1.55 (-5.47%) | 10,356 |
| 21 Nov 2007 | INR | 27.5 | 30.15 | 27.5 | 28.35 | 28.35 | -0.55 (-1.90%) | 53,347 |
| 20 Nov 2007 | INR | 28.85 | 28.9 | 27 | 28.9 | 28.9 | +0.5 (+1.76%) | 50,842 |
| 19 Nov 2007 | INR | 26 | 28.4 | 25.7 | 28.4 | 28.4 | +1.35 (+4.99%) | 98,806 |
| 16 Nov 2007 | INR | 26.7 | 28.95 | 26.7 | 27.05 | 27.05 | -1.05 (-3.74%) | 85,205 |
| 15 Nov 2007 | INR | 28.5 | 28.5 | 28.1 | 28.1 | 28.1 | -1.45 (-4.91%) | 8,666 |
| 14 Nov 2007 | INR | 31.8 | 32.3 | 29.55 | 29.55 | 29.55 | -1.55 (-4.98%) | 95,304 |
| 13 Nov 2007 | INR | 32.55 | 32.75 | 30.1 | 31.1 | 31.1 | -0.45 (-1.43%) | 59,315 |
| 12 Nov 2007 | INR | 33.8 | 33.8 | 31.3 | 31.55 | 31.55 | -1.4 (-4.25%) | 49,152 |
| 9 Nov 2007 | INR | 33.95 | 34 | 32 | 32.95 | 32.95 | -0.2 (-0.60%) | 82,835 |
| 8 Nov 2007 | INR | 32.9 | 34.75 | 32.75 | 33.15 | 33.15 | -0.85 (-2.50%) | 140,388 |
| 7 Nov 2007 | INR | 34.35 | 35 | 31.75 | 34 | 34 | +0.55 (+1.64%) | 160,043 |
| 6 Nov 2007 | INR | 32.65 | 33.45 | 31.6 | 33.45 | 33.45 | +1.55 (+4.86%) | 112,101 |
| 5 Nov 2007 | INR | 31 | 31.9 | 30.1 | 31.9 | 31.9 | +1.5 (+4.93%) | 320,682 |
| 2 Nov 2007 | INR | 28.2 | 30.85 | 28.2 | 30.4 | 30.4 | +0.8 (+2.70%) | 150,609 |
| 1 Nov 2007 | INR | 29.05 | 29.6 | 28.25 | 29.6 | 29.6 | +1.4 (+4.96%) | 107,096 |
| 31 Oct 2007 | INR | 28 | 28.2 | 25.65 | 28.2 | 28.2 | +1.3 (+4.83%) | 53,447 |
| 30 Oct 2007 | INR | 27.45 | 27.9 | 26.35 | 26.9 | 26.9 | +0.3 (+1.13%) | 58,052 |
| 29 Oct 2007 | INR | 26.45 | 26.6 | 26.45 | 26.6 | 26.6 | +1.25 (+4.93%) | 16,467 |
| 26 Oct 2007 | INR | 23.6 | 25.9 | 23.5 | 25.35 | 25.35 | +0.65 (+2.63%) | 95,085 |
| 25 Oct 2007 | INR | 24.65 | 24.7 | 22.75 | 24.7 | 24.7 | +1.15 (+4.88%) | 114,675 |
| 24 Oct 2007 | INR | 23 | 23.55 | 21.6 | 23.55 | 23.55 | +1.1 (+4.90%) | 41,350 |
| 23 Oct 2007 | INR | 20.85 | 22.85 | 20.85 | 22.45 | 22.45 | -0.45 (-1.97%) | 2,947 |
