| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | INR | 44 | 44.9 | 42.25 | 44.9 | 8.98 | +0.35 (+0.79%) | 5,531 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 44.55 | 8.91 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 44.05 | 45.6 | 43 | 44.55 | 8.91 | -0.45 (-1%) | 8,656 |
| 19 Dec 2007 | INR | 45 | 46.2 | 42.15 | 45 | 9 | +0.95 (+2.16%) | 8,070 |
| 18 Dec 2007 | INR | 43.3 | 45.7 | 43.3 | 44.05 | 8.81 | -0.25 (-0.56%) | 3,191 |
| 17 Dec 2007 | INR | 44.05 | 45.95 | 44.05 | 44.3 | 8.86 | -1.25 (-2.74%) | 6,317 |
| 14 Dec 2007 | INR | 46.15 | 47 | 45.25 | 45.55 | 9.11 | -2 (-4.21%) | 9,810 |
| 13 Dec 2007 | INR | 45.05 | 47.55 | 44 | 47.55 | 9.51 | +1.65 (+3.59%) | 8,461 |
| 12 Dec 2007 | INR | 45.55 | 47.8 | 45.1 | 45.9 | 9.18 | -1.95 (-4.08%) | 6,482 |
| 11 Dec 2007 | INR | 47.9 | 47.9 | 44.5 | 47.85 | 9.57 | +1.25 (+2.68%) | 7,214 |
| 10 Dec 2007 | INR | 44.5 | 46.6 | 44.5 | 46.6 | 9.32 | +2.5 (+5.67%) | 6,845 |
| 7 Dec 2007 | INR | 44.55 | 45 | 42 | 44.1 | 8.82 | +0.85 (+1.97%) | 5,439 |
| 6 Dec 2007 | INR | 45.5 | 47.15 | 43 | 43.25 | 8.65 | -1.6 (-3.57%) | 24,888 |
| 5 Dec 2007 | INR | 47 | 47 | 44.85 | 44.85 | 8.97 | -1.7 (-3.65%) | 6,125 |
| 4 Dec 2007 | INR | 43.9 | 48 | 43.9 | 46.55 | 9.31 | +0.55 (+1.20%) | 3,668 |
| 3 Dec 2007 | INR | 43.1 | 46.7 | 43 | 46 | 9.2 | +1.6 (+3.60%) | 3,207 |
| 30 Nov 2007 | INR | 48.45 | 48.45 | 44.4 | 44.4 | 8.88 | -2.3 (-4.93%) | 5,058 |
| 29 Nov 2007 | INR | 46 | 48.5 | 46 | 46.7 | 9.34 | +0.45 (+0.97%) | 5,473 |
| 28 Nov 2007 | INR | 46.1 | 47.85 | 46 | 46.25 | 9.25 | -0.75 (-1.60%) | 1,538 |
| 27 Nov 2007 | INR | 46.75 | 47 | 46 | 47 | 9.4 | +1.5 (+3.30%) | 2,490 |
| 26 Nov 2007 | INR | 47.2 | 47.2 | 44.15 | 45.5 | 9.1 | -0.1 (-0.22%) | 1,342 |
| 23 Nov 2007 | INR | 47 | 47.55 | 45.6 | 45.6 | 9.12 | -2.35 (-4.90%) | 4,786 |
| 22 Nov 2007 | INR | 50 | 50 | 45.7 | 47.95 | 9.59 | -1.05 (-2.14%) | 4,349 |
| 21 Nov 2007 | INR | 49 | 50 | 47.4 | 49 | 9.8 | +0.4 (+0.82%) | 8,123 |
| 20 Nov 2007 | INR | 50.8 | 51.85 | 48.5 | 48.6 | 9.72 | -1.7 (-3.38%) | 12,330 |
| 19 Nov 2007 | INR | 48 | 51.2 | 48 | 50.3 | 10.06 | +3.35 (+7.14%) | 13,964 |
| 16 Nov 2007 | INR | 47.5 | 48.5 | 45.55 | 46.95 | 9.39 | +0.95 (+2.07%) | 11,409 |
| 15 Nov 2007 | INR | 43.2 | 46 | 42.95 | 46 | 9.2 | +4 (+9.52%) | 8,241 |
| 14 Nov 2007 | INR | 40.9 | 42.65 | 40.9 | 42 | 8.4 | +3 (+7.69%) | 13,833 |
| 13 Nov 2007 | INR | 38.5 | 39.75 | 37.5 | 39 | 7.8 | -0.65 (-1.64%) | 7,401 |
