| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | INR | 93.2 | 99.1 | 92.2 | 98.6 | 98.6 | +6.6 (+7.17%) | 13,425,505 |
| 3 Dec 2007 | INR | 82 | 94.6 | 82 | 92 | 92 | +9.9 (+12.06%) | 13,996,521 |
| 30 Nov 2007 | INR | 83.5 | 84.5 | 81.1 | 82.1 | 82.1 | -0.9 (-1.08%) | 3,332,225 |
| 29 Nov 2007 | INR | 83 | 84.95 | 82 | 83 | 83 | +1.7 (+2.09%) | 4,938,645 |
| 28 Nov 2007 | INR | 79 | 84.8 | 78.5 | 81.3 | 81.3 | +2.8 (+3.57%) | 8,648,320 |
| 27 Nov 2007 | INR | 76 | 80.3 | 76 | 78.5 | 78.5 | +1.5 (+1.95%) | 2,991,287 |
| 26 Nov 2007 | INR | 80 | 81.85 | 75.75 | 77 | 77 | -1.8 (-2.28%) | 2,831,011 |
| 23 Nov 2007 | INR | 76 | 82.5 | 73.25 | 78.8 | 78.8 | +2.8 (+3.68%) | 5,791,879 |
| 22 Nov 2007 | INR | 77.05 | 79 | 71.75 | 76 | 76 | -1.05 (-1.36%) | 3,269,613 |
| 21 Nov 2007 | INR | 85 | 86.65 | 75.75 | 77.05 | 77.05 | -7.95 (-9.35%) | 6,248,931 |
| 20 Nov 2007 | INR | 80 | 89.35 | 78.9 | 85 | 85 | +5.75 (+7.26%) | 14,696,711 |
| 19 Nov 2007 | INR | 70.6 | 81.9 | 70.05 | 79.25 | 79.25 | +9.3 (+13.30%) | 11,526,352 |
| 16 Nov 2007 | INR | 68 | 70.9 | 67.5 | 69.95 | 69.95 | +0.65 (+0.94%) | 2,529,217 |
| 15 Nov 2007 | INR | 71.8 | 72.35 | 68.15 | 69.3 | 69.3 | -1.6 (-2.26%) | 3,124,720 |
| 14 Nov 2007 | INR | 71.85 | 74 | 69.5 | 70.9 | 70.9 | +0.9 (+1.29%) | 5,327,755 |
| 13 Nov 2007 | INR | 62.6 | 70.4 | 62.2 | 70 | 70 | +8.3 (+13.45%) | 7,988,666 |
| 12 Nov 2007 | INR | 54 | 67 | 54 | 61.7 | 61.7 | +4.8 (+8.44%) | 9,294,693 |
| 9 Nov 2007 | INR | 51 | 58 | 51 | 56.9 | 56.9 | +4.5 (+8.59%) | 1,219,921 |
| 8 Nov 2007 | INR | 53.5 | 55.5 | 51.5 | 52.4 | 52.4 | -0.7 (-1.32%) | 2,113,565 |
| 7 Nov 2007 | INR | 54.05 | 56.5 | 52.8 | 53.1 | 53.1 | -2 (-3.63%) | 912,267 |
| 6 Nov 2007 | INR | 57 | 59.45 | 55 | 55.1 | 55.1 | -2.75 (-4.75%) | 1,651,758 |
| 5 Nov 2007 | INR | 57 | 60.2 | 56.8 | 57.85 | 57.85 | +0.4 (+0.70%) | 1,023,903 |
| 2 Nov 2007 | INR | 59 | 59 | 57 | 57.45 | 57.45 | -1.4 (-2.38%) | 836,066 |
| 1 Nov 2007 | INR | 61 | 61.5 | 58.5 | 58.85 | 58.85 | -1.5 (-2.49%) | 1,170,981 |
| 31 Oct 2007 | INR | 59.7 | 62.8 | 59.05 | 60.35 | 60.35 | +0.3 (+0.50%) | 1,489,642 |
| 30 Oct 2007 | INR | 63.45 | 63.5 | 59.1 | 60.05 | 60.05 | -2.8 (-4.46%) | 2,070,750 |
| 29 Oct 2007 | INR | 65.9 | 65.9 | 62.6 | 62.85 | 62.85 | -1.95 (-3.01%) | 1,235,635 |
| 26 Oct 2007 | INR | 66.35 | 66.35 | 64.5 | 64.8 | 64.8 | -0.8 (-1.22%) | 797,042 |
| 25 Oct 2007 | INR | 65.5 | 66.75 | 64.6 | 65.6 | 65.6 | +0.55 (+0.85%) | 1,312,055 |
| 24 Oct 2007 | INR | 66 | 66.3 | 64.5 | 65.05 | 65.05 | -0.35 (-0.54%) | 851,395 |
