| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | INR | 51.5 | 56.25 | 50.65 | 54.8 | 54.8 | +4.1 (+8.09%) | 523,977 |
| 26 Dec 2007 | INR | 49 | 51.5 | 48.7 | 50.7 | 50.7 | +2.35 (+4.86%) | 123,594 |
| 24 Dec 2007 | INR | 48.8 | 49.9 | 47.2 | 48.35 | 48.35 | +0.55 (+1.15%) | 70,235 |
| 20 Dec 2007 | INR | 47.2 | 51.5 | 46.25 | 47.8 | 47.8 | +1.35 (+2.91%) | 153,912 |
| 19 Dec 2007 | INR | 48.8 | 49 | 46 | 46.45 | 46.45 | +0.2 (+0.43%) | 80,989 |
| 18 Dec 2007 | INR | 47.15 | 48.95 | 45.8 | 46.25 | 46.25 | -2.1 (-4.34%) | 159,554 |
| 17 Dec 2007 | INR | 49.7 | 51.8 | 48 | 48.35 | 48.35 | -0.4 (-0.82%) | 277,482 |
| 14 Dec 2007 | INR | 49.95 | 50 | 48.15 | 48.75 | 48.75 | -0.2 (-0.41%) | 75,060 |
| 13 Dec 2007 | INR | 50 | 51.35 | 47.6 | 48.95 | 48.95 | -0.1 (-0.20%) | 77,053 |
| 12 Dec 2007 | INR | 49.5 | 50.95 | 48.55 | 49.05 | 49.05 | -1 (-2.00%) | 73,959 |
| 11 Dec 2007 | INR | 52 | 53.45 | 49 | 50.05 | 50.05 | -0.9 (-1.77%) | 118,620 |
| 10 Dec 2007 | INR | 52 | 53 | 50.6 | 50.95 | 50.95 | -0.05 (-0.10%) | 143,744 |
| 7 Dec 2007 | INR | 49.9 | 51.9 | 46.55 | 51 | 51 | +2.8 (+5.81%) | 288,532 |
| 6 Dec 2007 | INR | 47.5 | 50 | 46.5 | 48.2 | 48.2 | +1.4 (+2.99%) | 158,441 |
| 5 Dec 2007 | INR | 45 | 48.9 | 43.2 | 46.8 | 46.8 | +3.35 (+7.71%) | 145,105 |
| 4 Dec 2007 | INR | 41.85 | 44.9 | 40 | 43.45 | 43.45 | +3.25 (+8.08%) | 120,204 |
| 3 Dec 2007 | INR | 39 | 41.15 | 39 | 40.2 | 40.2 | +0.95 (+2.42%) | 46,644 |
| 30 Nov 2007 | INR | 39 | 39.95 | 39 | 39.25 | 39.25 | +0.25 (+0.64%) | 7,814 |
| 29 Nov 2007 | INR | 40 | 41 | 38.75 | 39 | 39 | 0.0 (0.0%) | 17,564 |
| 28 Nov 2007 | INR | 40 | 40.9 | 39 | 39 | 39 | -0.8 (-2.01%) | 15,465 |
| 27 Nov 2007 | INR | 40.1 | 40.5 | 39.1 | 39.8 | 39.8 | -0.2 (-0.50%) | 5,539 |
| 26 Nov 2007 | INR | 41.9 | 41.9 | 39.35 | 40 | 40 | +0.5 (+1.27%) | 8,925 |
| 23 Nov 2007 | INR | 39 | 40 | 38.6 | 39.5 | 39.5 | +2.05 (+5.47%) | 12,484 |
| 22 Nov 2007 | INR | 41.8 | 42 | 37.2 | 37.45 | 37.45 | -2.65 (-6.61%) | 24,578 |
| 21 Nov 2007 | INR | 42.9 | 42.9 | 39.2 | 40.1 | 40.1 | -1.9 (-4.52%) | 21,084 |
| 20 Nov 2007 | INR | 42.8 | 43.4 | 41.5 | 42 | 42 | -0.5 (-1.18%) | 41,458 |
| 19 Nov 2007 | INR | 43 | 44.4 | 41.1 | 42.5 | 42.5 | +1.7 (+4.17%) | 60,909 |
| 16 Nov 2007 | INR | 37 | 42.25 | 37 | 40.8 | 40.8 | +3.95 (+10.72%) | 63,835 |
| 15 Nov 2007 | INR | 37.15 | 37.9 | 36.5 | 36.85 | 36.85 | -0.2 (-0.54%) | 25,345 |
| 14 Nov 2007 | INR | 36.25 | 38 | 36.25 | 37.05 | 37.05 | +1.05 (+2.92%) | 45,647 |
