| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | INR | 64.8 | 66 | 63 | 63.75 | 63.75 | +1.75 (+2.82%) | 30,153 |
| 4 Dec 2007 | INR | 60 | 62 | 59.55 | 62 | 62 | +2 (+3.33%) | 34,830 |
| 3 Dec 2007 | INR | 60.05 | 61 | 59 | 60 | 60 | 0.0 (0.0%) | 7,727 |
| 30 Nov 2007 | INR | 60 | 60.95 | 58.7 | 60 | 60 | -1.85 (-2.99%) | 5,954 |
| 29 Nov 2007 | INR | 60 | 65 | 58.5 | 61.85 | 61.85 | +3.8 (+6.55%) | 5,677 |
| 28 Nov 2007 | INR | 60.9 | 61.95 | 58.05 | 58.05 | 58.05 | -2.9 (-4.76%) | 4,959 |
| 27 Nov 2007 | INR | 60 | 60.95 | 59.7 | 60.95 | 60.95 | +0.95 (+1.58%) | 590 |
| 26 Nov 2007 | INR | 62.9 | 62.9 | 59.9 | 60 | 60 | -0.05 (-0.08%) | 1,417 |
| 23 Nov 2007 | INR | 62.9 | 62.9 | 59.35 | 60.05 | 60.05 | -0.8 (-1.31%) | 694 |
| 22 Nov 2007 | INR | 58.75 | 62.5 | 58.5 | 60.85 | 60.85 | +0.75 (+1.25%) | 1,927 |
| 21 Nov 2007 | INR | 62.15 | 62.5 | 60.1 | 60.1 | 60.1 | -2.45 (-3.92%) | 4,290 |
| 20 Nov 2007 | INR | 61.5 | 68.9 | 60.65 | 62.55 | 62.55 | -0.45 (-0.71%) | 17,787 |
| 19 Nov 2007 | INR | 64.45 | 64.5 | 61.3 | 63 | 63 | +0.5 (+0.80%) | 13,646 |
| 16 Nov 2007 | INR | 60.4 | 63.8 | 59.9 | 62.5 | 62.5 | +2.6 (+4.34%) | 8,342 |
| 15 Nov 2007 | INR | 62.9 | 62.9 | 59.35 | 59.9 | 59.9 | -0.15 (-0.25%) | 6,540 |
| 14 Nov 2007 | INR | 59.25 | 62.95 | 59 | 60.05 | 60.05 | -1.45 (-2.36%) | 7,015 |
| 13 Nov 2007 | INR | 60.85 | 61.5 | 59.6 | 61.5 | 61.5 | +1.5 (+2.50%) | 5,961 |
| 12 Nov 2007 | INR | 57.1 | 60.5 | 57.1 | 60 | 60 | -3.3 (-5.21%) | 1,857 |
| 9 Nov 2007 | INR | 56.3 | 63.7 | 56.3 | 63.3 | 63.3 | +2.75 (+4.54%) | 2,775 |
| 8 Nov 2007 | INR | 60.05 | 62.05 | 60.05 | 60.55 | 60.55 | -1.45 (-2.34%) | 592 |
| 7 Nov 2007 | INR | 59.2 | 62.3 | 59 | 62 | 62 | +1.85 (+3.08%) | 7,931 |
| 6 Nov 2007 | INR | 63 | 64.5 | 58.1 | 60.15 | 60.15 | -2.4 (-3.84%) | 8,029 |
| 5 Nov 2007 | INR | 62.5 | 64 | 62.5 | 62.55 | 62.55 | -0.65 (-1.03%) | 8,161 |
| 2 Nov 2007 | INR | 65.4 | 65.4 | 62.15 | 63.2 | 63.2 | -1.45 (-2.24%) | 3,014 |
| 1 Nov 2007 | INR | 61.6 | 65.6 | 61.5 | 64.65 | 64.65 | +3.6 (+5.90%) | 6,686 |
| 31 Oct 2007 | INR | 62.95 | 63 | 60.6 | 61.05 | 61.05 | -0.75 (-1.21%) | 5,034 |
| 30 Oct 2007 | INR | 62.1 | 63.2 | 61.8 | 61.8 | 61.8 | -1.15 (-1.83%) | 10,608 |
| 29 Oct 2007 | INR | 63.1 | 64 | 62 | 62.95 | 62.95 | -2.35 (-3.60%) | 4,344 |
| 26 Oct 2007 | INR | 66.85 | 68 | 64 | 65.3 | 65.3 | +1.3 (+2.03%) | 9,530 |
| 25 Oct 2007 | INR | 64.95 | 64.95 | 62.5 | 64 | 64 | +0.5 (+0.79%) | 5,033 |
