| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 41.45 | 45.45 | 41.45 | 44.65 | 44.65 | +1.95 (+4.57%) | 10,894 |
| 7 Dec 2007 | INR | 41.5 | 45 | 41.5 | 42.7 | 42.7 | +0.7 (+1.67%) | 14,377 |
| 6 Dec 2007 | INR | 40.65 | 43.5 | 40.55 | 42 | 42 | +0.8 (+1.94%) | 20,768 |
| 5 Dec 2007 | INR | 40.55 | 41.8 | 40.5 | 41.2 | 41.2 | +0.35 (+0.86%) | 12,177 |
| 4 Dec 2007 | INR | 42.45 | 42.45 | 40.55 | 40.85 | 40.85 | -0.4 (-0.97%) | 11,519 |
| 3 Dec 2007 | INR | 41.1 | 42.9 | 40.5 | 41.25 | 41.25 | +0.15 (+0.36%) | 3,574 |
| 30 Nov 2007 | INR | 40.25 | 42.5 | 40.1 | 41.1 | 41.1 | -0.9 (-2.14%) | 9,253 |
| 29 Nov 2007 | INR | 42.5 | 43 | 41.44 | 42 | 42 | +0.25 (+0.60%) | 7,954 |
| 28 Nov 2007 | INR | 41.2 | 42.5 | 40.76 | 41.75 | 41.75 | +0.01 (+0.02%) | 7,995 |
| 27 Nov 2007 | INR | 42 | 42.3 | 40.05 | 41.74 | 41.74 | -0.88 (-2.06%) | 15,153 |
| 26 Nov 2007 | INR | 43.5 | 43.99 | 41.81 | 42.62 | 42.62 | -1.42 (-3.22%) | 10,990 |
| 23 Nov 2007 | INR | 45.25 | 45.55 | 43.1 | 44.04 | 44.04 | -1.59 (-3.48%) | 6,502 |
| 22 Nov 2007 | INR | 43.5 | 46 | 40.4 | 45.63 | 45.63 | +0.77 (+1.72%) | 25,374 |
| 21 Nov 2007 | INR | 46.95 | 47.5 | 44 | 44.86 | 44.86 | -1.74 (-3.73%) | 18,370 |
| 20 Nov 2007 | INR | 47 | 47.79 | 46.1 | 46.6 | 46.6 | -0.33 (-0.70%) | 11,307 |
| 19 Nov 2007 | INR | 49 | 49 | 46.5 | 46.93 | 46.93 | -1.97 (-4.03%) | 29,116 |
| 16 Nov 2007 | INR | 49 | 49.75 | 46.5 | 48.9 | 48.9 | +0.91 (+1.90%) | 38,763 |
| 15 Nov 2007 | INR | 48.5 | 49.4 | 46.51 | 47.99 | 47.99 | -0.23 (-0.48%) | 20,483 |
| 14 Nov 2007 | INR | 47 | 49.4 | 47 | 48.22 | 48.22 | +2.09 (+4.53%) | 32,466 |
| 13 Nov 2007 | INR | 51.8 | 51.8 | 45.72 | 46.13 | 46.13 | -4.65 (-9.16%) | 55,501 |
| 12 Nov 2007 | INR | 52 | 55.9 | 47.25 | 50.78 | 50.78 | -0.33 (-0.65%) | 47,055 |
| 9 Nov 2007 | INR | 52.95 | 53.35 | 46.15 | 51.11 | 51.11 | 0.0 (0.0%) | 15,389 |
