| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | INR | 40 | 41.5 | 37.3 | 39.5 | 39.5 | 0.0 (0.0%) | 42,227 |
| 6 Dec 2007 | INR | 41.5 | 43.2 | 37.1 | 39.5 | 39.5 | -0.2 (-0.50%) | 85,812 |
| 5 Dec 2007 | INR | 39.5 | 39.7 | 35 | 39.7 | 39.7 | +6.6 (+19.94%) | 123,448 |
| 4 Dec 2007 | INR | 27 | 33.1 | 27 | 33.1 | 33.1 | +5.3 (+19.06%) | 31,574 |
| 3 Dec 2007 | INR | 26.05 | 28 | 26.05 | 27.8 | 27.8 | +2 (+7.75%) | 9,302 |
| 30 Nov 2007 | INR | 26.25 | 27.9 | 25.75 | 25.8 | 25.8 | -1.5 (-5.49%) | 11,235 |
| 29 Nov 2007 | INR | 28.9 | 29.8 | 27 | 27.3 | 27.3 | -0.05 (-0.18%) | 21,933 |
| 28 Nov 2007 | INR | 25 | 28.85 | 25 | 27.35 | 27.35 | +2.55 (+10.28%) | 30,671 |
| 27 Nov 2007 | INR | 24.75 | 25.2 | 22.7 | 24.8 | 24.8 | +0.8 (+3.33%) | 5,978 |
| 26 Nov 2007 | INR | 23.4 | 24.05 | 23.4 | 24 | 24 | +0.15 (+0.63%) | 4,073 |
| 23 Nov 2007 | INR | 27 | 27 | 23.55 | 23.85 | 23.85 | +0.7 (+3.02%) | 8,275 |
| 22 Nov 2007 | INR | 23.1 | 24.05 | 23.1 | 23.15 | 23.15 | -0.85 (-3.54%) | 4,475 |
| 21 Nov 2007 | INR | 26 | 26 | 24 | 24 | 24 | -0.45 (-1.84%) | 16,425 |
| 20 Nov 2007 | INR | 23.5 | 24.5 | 22.55 | 24.45 | 24.45 | +1.45 (+6.30%) | 9,712 |
| 19 Nov 2007 | INR | 24.85 | 24.85 | 22.15 | 23 | 23 | -0.95 (-3.97%) | 6,475 |
| 16 Nov 2007 | INR | 24.25 | 24.75 | 21.55 | 23.95 | 23.95 | +0.3 (+1.27%) | 11,669 |
| 15 Nov 2007 | INR | 22.05 | 23.95 | 22.05 | 23.65 | 23.65 | +1.15 (+5.11%) | 4,907 |
| 14 Nov 2007 | INR | 22 | 23.9 | 22 | 22.5 | 22.5 | +0.2 (+0.90%) | 13,972 |
| 13 Nov 2007 | INR | 23.7 | 23.7 | 22.25 | 22.3 | 22.3 | +0.25 (+1.13%) | 1,148 |
| 12 Nov 2007 | INR | 21.75 | 23.5 | 21.6 | 22.05 | 22.05 | -1.65 (-6.96%) | 1,115 |
| 9 Nov 2007 | INR | 23.95 | 23.95 | 23 | 23.7 | 23.7 | +1.5 (+6.76%) | 1,200 |
| 8 Nov 2007 | INR | 27 | 27 | 21.75 | 22.2 | 22.2 | -0.55 (-2.42%) | 4,355 |
| 7 Nov 2007 | INR | 23.35 | 24 | 22.05 | 22.75 | 22.75 | -0.25 (-1.09%) | 12,567 |
| 6 Nov 2007 | INR | 24.65 | 24.7 | 22.7 | 23 | 23 | +0.25 (+1.10%) | 15,548 |
| 5 Nov 2007 | INR | 25.4 | 25.4 | 22.6 | 22.75 | 22.75 | -0.35 (-1.52%) | 6,289 |
| 2 Nov 2007 | INR | 23.1 | 25.7 | 23 | 23.1 | 23.1 | -0.1 (-0.43%) | 6,336 |
| 1 Nov 2007 | INR | 28.35 | 28.35 | 22.05 | 23.2 | 23.2 | -0.85 (-3.53%) | 11,052 |
| 31 Oct 2007 | INR | 24.3 | 24.75 | 23.05 | 24.05 | 24.05 | -0.5 (-2.04%) | 7,901 |
| 30 Oct 2007 | INR | 20.5 | 25 | 20.5 | 24.55 | 24.55 | +0.3 (+1.24%) | 7,250 |
| 29 Oct 2007 | INR | 21 | 25.7 | 21 | 24.25 | 24.25 | +0.6 (+2.54%) | 32,578 |
