| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 93 | 99 | 93 | 95.25 | 19.05 | +4.2 (+4.61%) | 6,941,020 |
| 10 Dec 2007 | INR | 97 | 97 | 87.65 | 91.05 | 18.21 | +2.65 (+3.00%) | 1,228,970 |
| 7 Dec 2007 | INR | 92 | 93.8 | 87.2 | 88.4 | 17.68 | -1.3 (-1.45%) | 1,267,455 |
| 6 Dec 2007 | INR | 88.8 | 93.95 | 88.1 | 89.7 | 17.94 | +1.75 (+1.99%) | 3,952,085 |
| 5 Dec 2007 | INR | 87.85 | 88.95 | 86.15 | 87.95 | 17.59 | +1.45 (+1.68%) | 1,007,030 |
| 4 Dec 2007 | INR | 87.9 | 90 | 85.8 | 86.5 | 17.3 | +0.35 (+0.41%) | 1,304,240 |
| 3 Dec 2007 | INR | 85.9 | 88 | 84 | 86.15 | 17.23 | +2.45 (+2.93%) | 788,490 |
| 30 Nov 2007 | INR | 98 | 98 | 81.3 | 83.7 | 16.74 | +1.3 (+1.58%) | 737,105 |
| 29 Nov 2007 | INR | 85.75 | 88 | 81.6 | 82.4 | 16.48 | -2.25 (-2.66%) | 1,048,470 |
| 28 Nov 2007 | INR | 84.3 | 87.75 | 83.55 | 84.65 | 16.93 | +1.1 (+1.32%) | 1,486,985 |
| 27 Nov 2007 | INR | 85.1 | 85.1 | 82.65 | 83.55 | 16.71 | -1.1 (-1.30%) | 351,555 |
| 26 Nov 2007 | INR | 86.4 | 87.4 | 81 | 84.65 | 16.93 | +3.05 (+3.74%) | 1,503,735 |
| 23 Nov 2007 | INR | 78.6 | 83.8 | 78.6 | 81.6 | 16.32 | +1.5 (+1.87%) | 523,550 |
| 22 Nov 2007 | INR | 81 | 82.5 | 77 | 80.1 | 16.02 | -0.6 (-0.74%) | 1,301,440 |
| 21 Nov 2007 | INR | 87.5 | 88 | 78.9 | 80.7 | 16.14 | -6.35 (-7.29%) | 1,439,300 |
| 20 Nov 2007 | INR | 89.35 | 92.2 | 86.1 | 87.05 | 17.41 | -2.25 (-2.52%) | 2,509,405 |
| 19 Nov 2007 | INR | 90 | 92 | 88.2 | 89.3 | 17.86 | +2.6 (+3.00%) | 3,981,210 |
| 16 Nov 2007 | INR | 81.9 | 91.4 | 80 | 86.7 | 17.34 | +5.25 (+6.45%) | 7,485,980 |
| 15 Nov 2007 | INR | 80.9 | 83.75 | 79.75 | 81.45 | 16.29 | +1.5 (+1.88%) | 2,579,680 |
| 14 Nov 2007 | INR | 73.5 | 83.9 | 73 | 79.95 | 15.99 | +7.45 (+10.28%) | 3,552,995 |
| 13 Nov 2007 | INR | 83 | 83 | 72 | 72.5 | 14.5 | +0.95 (+1.33%) | 401,890 |
| 12 Nov 2007 | INR | 71.3 | 72.15 | 70.65 | 71.55 | 14.31 | -292.2 (-80.33%) | 219,035 |
| 9 Nov 2007 | INR | 360 | 365 | 357.5 | 363.75 | 72.75 | +292.1 (+407.68%) | 20,630 |
| 8 Nov 2007 | INR | 71.3 | 72.9 | 71.3 | 71.65 | 14.33 | -0.95 (-1.31%) | 346,565 |
| 7 Nov 2007 | INR | 75 | 75 | 72.1 | 72.6 | 14.52 | -0.55 (-0.75%) | 360,905 |
| 6 Nov 2007 | INR | 73.8 | 75.4 | 72.6 | 73.15 | 14.63 | +0.4 (+0.55%) | 776,070 |
| 5 Nov 2007 | INR | 72.15 | 74.9 | 72.15 | 72.75 | 14.55 | +0.6 (+0.83%) | 394,225 |
| 2 Nov 2007 | INR | 71.9 | 72.9 | 71.6 | 72.15 | 14.43 | -0.25 (-0.35%) | 489,445 |
| 1 Nov 2007 | INR | 75 | 75 | 71.65 | 72.4 | 14.48 | -1.85 (-2.49%) | 554,595 |
| 31 Oct 2007 | INR | 75.45 | 75.5 | 74 | 74.25 | 14.85 | -0.75 (-1%) | 381,535 |
