| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 194.7 | 194.7 | 194.7 | 194.7 | 194.7 | +9.25 (+4.99%) | 28,632 |
| 7 Dec 2007 | INR | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | +8.8 (+4.98%) | 35,811 |
| 6 Dec 2007 | INR | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | +8.4 (+4.99%) | 4,982 |
| 5 Dec 2007 | INR | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | +8 (+4.99%) | 4,684 |
| 4 Dec 2007 | INR | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | +7.6 (+4.98%) | 3,406 |
| 3 Dec 2007 | INR | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | +7.25 (+4.99%) | 7,380 |
| 30 Nov 2007 | INR | 145 | 147.1 | 138.25 | 145.4 | 145.4 | +5.3 (+3.78%) | 17,781 |
| 29 Nov 2007 | INR | 146.7 | 150 | 137 | 140.1 | 140.1 | -3.15 (-2.20%) | 21,370 |
| 28 Nov 2007 | INR | 145 | 153.1 | 141.15 | 143.25 | 143.25 | -2.55 (-1.75%) | 25,661 |
| 27 Nov 2007 | INR | 152 | 152 | 145.8 | 145.8 | 145.8 | -7.65 (-4.99%) | 23,852 |
| 26 Nov 2007 | INR | 159.45 | 159.45 | 150 | 153.45 | 153.45 | +1.55 (+1.02%) | 37,518 |
| 23 Nov 2007 | INR | 146 | 151.9 | 146 | 151.9 | 151.9 | +6.45 (+4.43%) | 18,841 |
| 22 Nov 2007 | INR | 147.2 | 151 | 144.2 | 145.45 | 145.45 | -6.3 (-4.15%) | 25,048 |
| 21 Nov 2007 | INR | 161.85 | 161.85 | 148 | 151.75 | 151.75 | -2.4 (-1.56%) | 56,347 |
| 20 Nov 2007 | INR | 154.15 | 154.15 | 150.5 | 154.15 | 154.15 | +7.3 (+4.97%) | 31,894 |
| 19 Nov 2007 | INR | 143.75 | 146.85 | 132.95 | 146.85 | 146.85 | +6.95 (+4.97%) | 23,159 |
| 16 Nov 2007 | INR | 141 | 141.25 | 137.5 | 139.9 | 139.9 | +5.35 (+3.98%) | 60,746 |
| 15 Nov 2007 | INR | 132.9 | 134.55 | 132.9 | 134.55 | 134.55 | +6.4 (+4.99%) | 11,319 |
| 14 Nov 2007 | INR | 121.05 | 128.15 | 121.05 | 128.15 | 128.15 | +6.1 (+5.00%) | 11,368 |
| 13 Nov 2007 | INR | 131 | 131 | 121.5 | 122.05 | 122.05 | -4.45 (-3.52%) | 17,420 |
| 12 Nov 2007 | INR | 130.4 | 130.4 | 126.15 | 126.5 | 126.5 | -4.5 (-3.44%) | 27,084 |
| 9 Nov 2007 | INR | 134.9 | 135 | 129 | 131 | 131 | +0.75 (+0.58%) | 9,480 |
| 8 Nov 2007 | INR | 118.85 | 131.35 | 118.85 | 130.25 | 130.25 | +5.15 (+4.12%) | 56,390 |
| 7 Nov 2007 | INR | 134.7 | 134.7 | 125.1 | 125.1 | 125.1 | -6.55 (-4.98%) | 12,232 |
| 6 Nov 2007 | INR | 142.1 | 142.1 | 129.55 | 131.65 | 131.65 | -3.7 (-2.73%) | 92,739 |
| 5 Nov 2007 | INR | 135 | 135.35 | 129.5 | 135.35 | 135.35 | +6.4 (+4.96%) | 33,389 |
| 2 Nov 2007 | INR | 120 | 128.95 | 117 | 128.95 | 128.95 | +6.1 (+4.97%) | 58,893 |
| 1 Nov 2007 | INR | 129.5 | 131.55 | 119.05 | 122.85 | 122.85 | -2.45 (-1.96%) | 57,390 |
| 31 Oct 2007 | INR | 133.65 | 133.65 | 122 | 125.3 | 125.3 | -2 (-1.57%) | 66,072 |
| 30 Oct 2007 | INR | 130.3 | 130.3 | 118 | 127.3 | 127.3 | +3.2 (+2.58%) | 210,385 |
