| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | INR | 65.7 | 65.7 | 58.04 | 60 | 30 | -2.84 (-4.52%) | 41,902 |
| 6 Dec 2007 | INR | 54.5 | 63.3 | 54.5 | 62.84 | 31.42 | +10.08 (+19.11%) | 174,264 |
| 5 Dec 2007 | INR | 53 | 54.84 | 52.5 | 52.76 | 26.38 | +0.3 (+0.57%) | 20,354 |
| 4 Dec 2007 | INR | 50.96 | 53 | 50.96 | 52.46 | 26.23 | +1.92 (+3.80%) | 26,640 |
| 3 Dec 2007 | INR | 49.7 | 51 | 49 | 50.54 | 25.27 | +1.04 (+2.10%) | 4,558 |
| 30 Nov 2007 | INR | 52 | 52.9 | 49.5 | 49.5 | 24.75 | -0.2 (-0.40%) | 11,932 |
| 29 Nov 2007 | INR | 50.96 | 50.96 | 49.5 | 49.7 | 24.85 | -1.76 (-3.42%) | 7,394 |
| 28 Nov 2007 | INR | 51 | 52 | 49.8 | 51.46 | 25.73 | +0.46 (+0.90%) | 10,450 |
| 27 Nov 2007 | INR | 51 | 52 | 50.04 | 51 | 25.5 | -1 (-1.92%) | 3,770 |
| 26 Nov 2007 | INR | 52 | 52.46 | 50.26 | 52 | 26 | +1 (+1.96%) | 4,046 |
| 23 Nov 2007 | INR | 50 | 51.5 | 50 | 51 | 25.5 | +1.16 (+2.33%) | 7,862 |
| 22 Nov 2007 | INR | 49.04 | 53.6 | 49 | 49.84 | 24.92 | -2.16 (-4.15%) | 8,870 |
| 21 Nov 2007 | INR | 53.5 | 55 | 51 | 52 | 26 | -1.6 (-2.99%) | 12,394 |
| 20 Nov 2007 | INR | 53.8 | 54.76 | 52.76 | 53.6 | 26.8 | +0.7 (+1.32%) | 10,478 |
| 19 Nov 2007 | INR | 53 | 54 | 52.6 | 52.9 | 26.45 | +0.1 (+0.19%) | 11,746 |
| 16 Nov 2007 | INR | 52.04 | 54 | 52.04 | 52.8 | 26.4 | +0.26 (+0.49%) | 7,256 |
| 15 Nov 2007 | INR | 52.04 | 53.2 | 51.6 | 52.54 | 26.27 | -1.22 (-2.27%) | 19,454 |
| 14 Nov 2007 | INR | 53 | 54.66 | 51.04 | 53.76 | 26.88 | +1.72 (+3.31%) | 33,968 |
| 13 Nov 2007 | INR | 50.34 | 52.84 | 50.2 | 52.04 | 26.02 | +1.44 (+2.85%) | 21,960 |
| 12 Nov 2007 | INR | 46.04 | 52 | 46.04 | 50.6 | 25.3 | -56.4 (-52.71%) | 14,354 |
| 9 Nov 2007 | INR | 119.9 | 119.9 | 106.2 | 107 | 53.5 | +51.54 (+92.93%) | 9,845 |
| 8 Nov 2007 | INR | 46.9 | 56.1 | 46.9 | 55.46 | 27.73 | +8.7 (+18.61%) | 128,580 |
| 7 Nov 2007 | INR | 47.9 | 47.96 | 44.3 | 46.76 | 23.38 | +1.42 (+3.13%) | 4,614 |
| 6 Nov 2007 | INR | 45.6 | 51.16 | 44 | 45.34 | 22.67 | -0.66 (-1.43%) | 16,154 |
| 5 Nov 2007 | INR | 44.1 | 46 | 44.1 | 46 | 23 | +1.7 (+3.84%) | 7,404 |
| 2 Nov 2007 | INR | 45 | 48 | 44.04 | 44.3 | 22.15 | -1.24 (-2.72%) | 31,762 |
| 1 Nov 2007 | INR | 46.7 | 47 | 44.1 | 45.54 | 22.77 | -1.12 (-2.40%) | 13,868 |
| 31 Oct 2007 | INR | 48 | 49 | 46 | 46.66 | 23.33 | -1.84 (-3.79%) | 11,032 |
| 30 Oct 2007 | INR | 48 | 48.5 | 47 | 48.5 | 24.25 | +0.46 (+0.96%) | 11,300 |
| 29 Oct 2007 | INR | 48.5 | 50 | 47 | 48.04 | 24.02 | -1 (-2.04%) | 21,634 |
