| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | INR | 40.95 | 40.95 | 37.95 | 39 | 39 | -0.8 (-2.01%) | 22,247 |
| 17 Dec 2007 | INR | 40.9 | 43.25 | 39.55 | 39.8 | 39.8 | -1.4 (-3.40%) | 84,509 |
| 14 Dec 2007 | INR | 38.2 | 41.5 | 38.2 | 41.2 | 41.2 | +1.55 (+3.91%) | 43,778 |
| 13 Dec 2007 | INR | 40.1 | 40.95 | 39.05 | 39.65 | 39.65 | -1.45 (-3.53%) | 37,840 |
| 12 Dec 2007 | INR | 41.6 | 42.3 | 40.05 | 41.1 | 41.1 | -0.85 (-2.03%) | 29,228 |
| 11 Dec 2007 | INR | 43 | 44 | 40.55 | 41.95 | 41.95 | -0.4 (-0.94%) | 39,419 |
| 10 Dec 2007 | INR | 43.8 | 44.05 | 42 | 42.35 | 42.35 | +0.2 (+0.47%) | 69,191 |
| 7 Dec 2007 | INR | 41 | 43.1 | 39.95 | 42.15 | 42.15 | +2.95 (+7.53%) | 186,062 |
| 6 Dec 2007 | INR | 36.55 | 40.05 | 35.5 | 39.2 | 39.2 | +2.75 (+7.54%) | 89,858 |
| 5 Dec 2007 | INR | 34.7 | 37.5 | 34.7 | 36.45 | 36.45 | +0.4 (+1.11%) | 57,445 |
| 4 Dec 2007 | INR | 33.9 | 36.6 | 33.25 | 36.05 | 36.05 | +2.75 (+8.26%) | 69,240 |
| 3 Dec 2007 | INR | 33.7 | 34 | 32.7 | 33.3 | 33.3 | +0.4 (+1.22%) | 15,439 |
| 30 Nov 2007 | INR | 33 | 33.75 | 32.15 | 32.9 | 32.9 | -0.35 (-1.05%) | 12,805 |
| 29 Nov 2007 | INR | 33.5 | 34 | 33.25 | 33.25 | 33.25 | -1.15 (-3.34%) | 6,980 |
| 28 Nov 2007 | INR | 33.6 | 34.95 | 33.6 | 34.4 | 34.4 | +0.35 (+1.03%) | 7,736 |
| 27 Nov 2007 | INR | 33.9 | 34.9 | 33.65 | 34.05 | 34.05 | -0.55 (-1.59%) | 6,121 |
| 26 Nov 2007 | INR | 34.95 | 36.05 | 34.3 | 34.6 | 34.6 | +0.5 (+1.47%) | 21,159 |
| 23 Nov 2007 | INR | 36 | 36 | 33.05 | 34.1 | 34.1 | -0.2 (-0.58%) | 28,450 |
| 22 Nov 2007 | INR | 38 | 38 | 33.5 | 34.3 | 34.3 | -2.55 (-6.92%) | 94,611 |
| 21 Nov 2007 | INR | 34 | 36.85 | 33 | 36.85 | 36.85 | +3.35 (+10%) | 115,233 |
| 20 Nov 2007 | INR | 34 | 34.9 | 32.1 | 33.5 | 33.5 | +0.2 (+0.60%) | 37,231 |
| 19 Nov 2007 | INR | 31.05 | 34 | 31.05 | 33.3 | 33.3 | +0.55 (+1.68%) | 23,562 |
| 16 Nov 2007 | INR | 32 | 33.45 | 30.15 | 32.75 | 32.75 | -0.55 (-1.65%) | 13,122 |
| 15 Nov 2007 | INR | 34.5 | 35.05 | 32.8 | 33.3 | 33.3 | +0.5 (+1.52%) | 19,582 |
| 14 Nov 2007 | INR | 33.8 | 35.3 | 32.1 | 32.8 | 32.8 | +0.9 (+2.82%) | 24,535 |
| 13 Nov 2007 | INR | 31.65 | 33 | 31.65 | 31.9 | 31.9 | +0.3 (+0.95%) | 14,224 |
| 12 Nov 2007 | INR | 32 | 33 | 31.1 | 31.6 | 31.6 | -1.3 (-3.95%) | 16,842 |
| 9 Nov 2007 | INR | 34.85 | 34.85 | 32 | 32.9 | 32.9 | -0.05 (-0.15%) | 9,500 |
| 8 Nov 2007 | INR | 33.5 | 34.4 | 31.25 | 32.95 | 32.95 | -0.9 (-2.66%) | 33,092 |
| 7 Nov 2007 | INR | 40.4 | 40.4 | 33.1 | 33.85 | 33.85 | -2.9 (-7.89%) | 157,875 |
