| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | INR | 31.7 | 34.9 | 31.7 | 34.1 | 34.1 | +1.6 (+4.92%) | 7,741 |
| 4 Dec 2007 | INR | 32.5 | 33.45 | 31.55 | 32.5 | 32.5 | +0.05 (+0.15%) | 2,900 |
| 3 Dec 2007 | INR | 34.3 | 34.3 | 32.3 | 32.45 | 32.45 | -0.05 (-0.15%) | 9,992 |
| 30 Nov 2007 | INR | 30.5 | 35 | 30.5 | 32.5 | 32.5 | 0.0 (0.0%) | 4,884 |
| 29 Nov 2007 | INR | 32.4 | 33.55 | 32.1 | 32.5 | 32.5 | -0.05 (-0.15%) | 7,117 |
| 28 Nov 2007 | INR | 33 | 34.1 | 32.5 | 32.55 | 32.55 | -0.35 (-1.06%) | 3,658 |
| 27 Nov 2007 | INR | 30.15 | 34 | 30.15 | 32.9 | 32.9 | -0.3 (-0.90%) | 2,400 |
| 26 Nov 2007 | INR | 33.4 | 34 | 31.05 | 33.2 | 33.2 | +0.2 (+0.61%) | 6,800 |
| 23 Nov 2007 | INR | 36 | 36 | 32.05 | 33 | 33 | +1.35 (+4.27%) | 17,153 |
| 22 Nov 2007 | INR | 33 | 34.85 | 30.7 | 31.65 | 31.65 | -1.35 (-4.09%) | 3,700 |
| 21 Nov 2007 | INR | 36.5 | 37.55 | 32.5 | 33 | 33 | -2.95 (-8.21%) | 23,000 |
| 20 Nov 2007 | INR | 37.05 | 37.05 | 33.6 | 35.95 | 35.95 | -2.45 (-6.38%) | 11,800 |
| 19 Nov 2007 | INR | 40.15 | 41 | 37.1 | 38.4 | 38.4 | +2.9 (+8.17%) | 59,600 |
| 16 Nov 2007 | INR | 30 | 35.9 | 29.55 | 35.5 | 35.5 | +5.6 (+18.73%) | 37,074 |
| 15 Nov 2007 | INR | 28 | 31.5 | 28 | 29.9 | 29.9 | +1.75 (+6.22%) | 5,100 |
| 14 Nov 2007 | INR | 26.5 | 29.75 | 26.5 | 28.15 | 28.15 | -0.05 (-0.18%) | 9,791 |
| 13 Nov 2007 | INR | 25.65 | 34 | 25.65 | 28.2 | 28.2 | -0.6 (-2.08%) | 4,000 |
| 12 Nov 2007 | INR | 27.6 | 29.3 | 27.6 | 28.8 | 28.8 | -2.2 (-7.10%) | 4,556 |
| 9 Nov 2007 | INR | 29 | 31 | 29 | 31 | 31 | +3.3 (+11.91%) | 1,314 |
| 8 Nov 2007 | INR | 27.75 | 29.2 | 27.5 | 27.7 | 27.7 | -0.3 (-1.07%) | 1,102 |
| 7 Nov 2007 | INR | 29.5 | 29.5 | 27.7 | 28 | 28 | -1 (-3.45%) | 1,805 |
| 6 Nov 2007 | INR | 29.5 | 32 | 28.85 | 29 | 29 | -0.7 (-2.36%) | 4,915 |
| 5 Nov 2007 | INR | 29.2 | 30 | 28.6 | 29.7 | 29.7 | +0.95 (+3.30%) | 6,514 |
| 2 Nov 2007 | INR | 28 | 28.9 | 23.15 | 28.75 | 28.75 | +0.35 (+1.23%) | 8,600 |
| 1 Nov 2007 | INR | 28.5 | 29.5 | 27.7 | 28.4 | 28.4 | +1.5 (+5.58%) | 12,131 |
| 31 Oct 2007 | INR | 27.5 | 28 | 23.1 | 26.9 | 26.9 | -0.2 (-0.74%) | 13,191 |
| 30 Oct 2007 | INR | 29.1 | 29.1 | 25.1 | 27.1 | 27.1 | +0.1 (+0.37%) | 3,700 |
| 29 Oct 2007 | INR | 28.5 | 28.5 | 26.8 | 27 | 27 | -0.85 (-3.05%) | 8,780 |
| 26 Oct 2007 | INR | 27.75 | 28 | 27.2 | 27.85 | 27.85 | +0.7 (+2.58%) | 5,529 |
| 25 Oct 2007 | INR | 27.1 | 27.15 | 27.1 | 27.15 | 27.15 | -0.1 (-0.37%) | 300 |
