| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 35.6 | 36.3 | 34.95 | 35.95 | 35.95 | +0.95 (+2.71%) | 101,477 |
| 19 Dec 2007 | INR | 35.8 | 36.8 | 34.5 | 35 | 35 | -0.05 (-0.14%) | 94,137 |
| 18 Dec 2007 | INR | 36 | 36.9 | 34.15 | 35.05 | 35.05 | +0.15 (+0.43%) | 95,366 |
| 17 Dec 2007 | INR | 37 | 38.6 | 34 | 34.9 | 34.9 | -1.65 (-4.51%) | 356,580 |
| 14 Dec 2007 | INR | 34.4 | 37.95 | 34.05 | 36.55 | 36.55 | +2.05 (+5.94%) | 476,540 |
| 13 Dec 2007 | INR | 34 | 34.8 | 33 | 34.5 | 34.5 | +0.8 (+2.37%) | 96,015 |
| 12 Dec 2007 | INR | 33.85 | 34.5 | 32.65 | 33.7 | 33.7 | 0.0 (0.0%) | 78,843 |
| 11 Dec 2007 | INR | 34.4 | 34.4 | 33.55 | 33.7 | 33.7 | -0.05 (-0.15%) | 71,506 |
| 10 Dec 2007 | INR | 34.2 | 34.45 | 33.05 | 33.75 | 33.75 | -0.3 (-0.88%) | 70,536 |
| 7 Dec 2007 | INR | 34 | 35 | 33.8 | 34.05 | 34.05 | +0.4 (+1.19%) | 134,909 |
| 6 Dec 2007 | INR | 33.8 | 34.5 | 33.55 | 33.65 | 33.65 | +0.35 (+1.05%) | 147,188 |
| 5 Dec 2007 | INR | 33.2 | 33.6 | 32.55 | 33.3 | 33.3 | +0.85 (+2.62%) | 91,259 |
| 4 Dec 2007 | INR | 33.2 | 33.7 | 32.2 | 32.45 | 32.45 | -0.25 (-0.76%) | 140,825 |
| 3 Dec 2007 | INR | 33.8 | 34 | 32.6 | 32.7 | 32.7 | -0.45 (-1.36%) | 71,581 |
| 30 Nov 2007 | INR | 34.1 | 34.2 | 32.4 | 33.15 | 33.15 | +0.05 (+0.15%) | 89,876 |
| 29 Nov 2007 | INR | 35 | 35.5 | 32.65 | 33.1 | 33.1 | -0.75 (-2.22%) | 93,070 |
| 28 Nov 2007 | INR | 33.5 | 35.5 | 32.6 | 33.85 | 33.85 | +0.6 (+1.80%) | 242,048 |
| 27 Nov 2007 | INR | 32.5 | 34.15 | 31.05 | 33.25 | 33.25 | +1.65 (+5.22%) | 176,612 |
| 26 Nov 2007 | INR | 32 | 33.1 | 31 | 31.6 | 31.6 | -0.3 (-0.94%) | 69,731 |
| 23 Nov 2007 | INR | 31.5 | 32.5 | 31.5 | 31.9 | 31.9 | +0.9 (+2.90%) | 64,526 |
| 22 Nov 2007 | INR | 33.95 | 34.85 | 30.45 | 31 | 31 | -2.4 (-7.19%) | 138,328 |
| 21 Nov 2007 | INR | 36.25 | 37 | 33 | 33.4 | 33.4 | -2.1 (-5.92%) | 311,295 |
| 20 Nov 2007 | INR | 33.75 | 37.5 | 32.1 | 35.5 | 35.5 | +2.45 (+7.41%) | 770,407 |
| 19 Nov 2007 | INR | 29.8 | 34 | 29.8 | 33.05 | 33.05 | +4.05 (+13.97%) | 382,328 |
| 16 Nov 2007 | INR | 26.5 | 30 | 25 | 29 | 29 | +0.75 (+2.65%) | 229,123 |
| 15 Nov 2007 | INR | 26.5 | 29.85 | 26.1 | 28.25 | 28.25 | +2.6 (+10.14%) | 232,257 |
| 14 Nov 2007 | INR | 24.8 | 26.8 | 24.1 | 25.65 | 25.65 | +1.65 (+6.88%) | 94,399 |
| 13 Nov 2007 | INR | 23.8 | 24.35 | 23.8 | 24 | 24 | +0.2 (+0.84%) | 32,738 |
| 12 Nov 2007 | INR | 23.7 | 24.3 | 23.7 | 23.8 | 23.8 | -0.55 (-2.26%) | 37,006 |
| 9 Nov 2007 | INR | 23.75 | 24.8 | 23.75 | 24.35 | 24.35 | +0.15 (+0.62%) | 10,058 |
