| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | INR | 69.77 | 72.1 | 69.1 | 71.425 | 6.9158 | +2.095 (+3.02%) | 624,680 |
| 4 Dec 2007 | INR | 69.5 | 70.8 | 68.72 | 69.33 | 6.7129 | +0.635 (+0.92%) | 424,670 |
| 3 Dec 2007 | INR | 70.18 | 70.4 | 68.5 | 68.695 | 6.6514 | -0.585 (-0.84%) | 532,170 |
| 30 Nov 2007 | INR | 67.5 | 70.2 | 67 | 69.28 | 6.7081 | +2.03 (+3.02%) | 1,254,080 |
| 29 Nov 2007 | INR | 71.595 | 71.99 | 65.6 | 67.25 | 6.5115 | -3.425 (-4.85%) | 931,750 |
| 28 Nov 2007 | INR | 72.46 | 72.8 | 69.9 | 70.675 | 6.8431 | -1.125 (-1.57%) | 800,360 |
| 27 Nov 2007 | INR | 71.4 | 73.2 | 70.1 | 71.8 | 6.9521 | +0.75 (+1.06%) | 546,750 |
| 26 Nov 2007 | INR | 70.55 | 71.88 | 69.9 | 71.05 | 6.8794 | +1.445 (+2.08%) | 187,320 |
| 23 Nov 2007 | INR | 71.22 | 71.22 | 68.7 | 69.605 | 6.7395 | +0.295 (+0.43%) | 302,700 |
| 22 Nov 2007 | INR | 72 | 72.585 | 68.01 | 69.31 | 6.711 | -2.35 (-3.28%) | 407,540 |
| 21 Nov 2007 | INR | 77.505 | 77.505 | 71.005 | 71.66 | 6.9385 | -5.26 (-6.84%) | 794,710 |
| 20 Nov 2007 | INR | 80 | 80 | 76.5 | 76.92 | 7.4478 | -1.455 (-1.86%) | 846,530 |
| 19 Nov 2007 | INR | 77 | 79.44 | 71.31 | 78.375 | 7.5887 | +1.8 (+2.35%) | 1,021,600 |
| 16 Nov 2007 | INR | 75.67 | 78 | 75.47 | 76.575 | 7.4144 | +0.31 (+0.41%) | 535,560 |
| 15 Nov 2007 | INR | 77.4 | 80 | 75.5 | 76.265 | 7.3844 | -0.655 (-0.85%) | 1,565,650 |
| 14 Nov 2007 | INR | 76.45 | 78.21 | 75.5 | 76.92 | 7.4478 | +1.325 (+1.75%) | 1,509,800 |
| 13 Nov 2007 | INR | 77.27 | 78 | 75.01 | 75.595 | 7.3195 | -1.14 (-1.49%) | 669,280 |
| 12 Nov 2007 | INR | 72.2 | 77.9 | 72.2 | 76.735 | 7.4299 | +1.085 (+1.43%) | 1,065,760 |
| 9 Nov 2007 | INR | 78.5 | 78.5 | 75.01 | 75.65 | 7.3248 | -0.735 (-0.96%) | 104,900 |
| 8 Nov 2007 | INR | 76.57 | 78 | 75.505 | 76.385 | 7.396 | -0.77 (-1.00%) | 797,730 |
| 7 Nov 2007 | INR | 75.145 | 78.7 | 75.025 | 77.155 | 7.4706 | +2.92 (+3.93%) | 1,532,440 |
| 6 Nov 2007 | INR | 76.97 | 78.505 | 73.51 | 74.235 | 7.1878 | -1.815 (-2.39%) | 672,660 |
| 5 Nov 2007 | INR | 77.2 | 78.12 | 75.7 | 76.05 | 7.3636 | -1.18 (-1.53%) | 400,290 |
| 2 Nov 2007 | INR | 72.3 | 78.5 | 72.2 | 77.23 | 7.4778 | +1.31 (+1.73%) | 1,173,280 |
| 1 Nov 2007 | INR | 78.6 | 79.97 | 75.2 | 75.92 | 7.351 | -2.51 (-3.20%) | 761,340 |
| 31 Oct 2007 | INR | 77.7 | 80.45 | 77.7 | 78.43 | 7.594 | -0.135 (-0.17%) | 709,130 |
| 30 Oct 2007 | INR | 81.5 | 82.5 | 78.02 | 78.565 | 7.6071 | -1.705 (-2.12%) | 2,191,850 |
| 29 Oct 2007 | INR | 76.995 | 80.75 | 75.705 | 80.27 | 7.7722 | +4.58 (+6.05%) | 2,213,650 |
| 26 Oct 2007 | INR | 79.59 | 81.25 | 75 | 75.69 | 7.3287 | -2.725 (-3.48%) | 2,267,270 |
| 25 Oct 2007 | INR | 77.99 | 81.2 | 76.535 | 78.415 | 7.5926 | +1.105 (+1.43%) | 1,946,410 |
