| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | INR | 57.1 | 59.5 | 55.8 | 57.95 | 57.95 | +0.9 (+1.58%) | 4,882,270 |
| 3 Dec 2007 | INR | 54.4 | 58.5 | 53.1 | 57.05 | 57.05 | +3.45 (+6.44%) | 4,950,271 |
| 30 Nov 2007 | INR | 53.75 | 54.1 | 52.85 | 53.6 | 53.6 | +0.45 (+0.85%) | 852,346 |
| 29 Nov 2007 | INR | 54.45 | 55.1 | 52.8 | 53.15 | 53.15 | -0.35 (-0.65%) | 939,715 |
| 28 Nov 2007 | INR | 55 | 55.8 | 53 | 53.5 | 53.5 | -0.9 (-1.65%) | 1,343,561 |
| 27 Nov 2007 | INR | 57.1 | 57.1 | 53.4 | 54.4 | 54.4 | -1.4 (-2.51%) | 1,035,006 |
| 26 Nov 2007 | INR | 54.75 | 56.35 | 54.4 | 55.8 | 55.8 | +1.6 (+2.95%) | 2,005,360 |
| 23 Nov 2007 | INR | 54 | 55 | 52.5 | 54.2 | 54.2 | +1.55 (+2.94%) | 2,138,224 |
| 22 Nov 2007 | INR | 55.2 | 56.75 | 51 | 52.65 | 52.65 | -3.55 (-6.32%) | 3,722,807 |
| 21 Nov 2007 | INR | 59 | 61 | 54 | 56.2 | 56.2 | -1.95 (-3.35%) | 6,285,568 |
| 20 Nov 2007 | INR | 55.8 | 59.4 | 54.55 | 58.15 | 58.15 | +2.25 (+4.03%) | 6,999,009 |
| 19 Nov 2007 | INR | 55.7 | 57.8 | 55 | 55.9 | 55.9 | +1.1 (+2.01%) | 4,671,919 |
| 16 Nov 2007 | INR | 53.4 | 57.6 | 53.2 | 54.8 | 54.8 | +1.3 (+2.43%) | 7,320,894 |
| 15 Nov 2007 | INR | 50.25 | 58.95 | 49.8 | 53.5 | 53.5 | +3.95 (+7.97%) | 10,365,035 |
| 14 Nov 2007 | INR | 51.6 | 51.95 | 48.9 | 49.55 | 49.55 | -0.85 (-1.69%) | 1,861,932 |
| 13 Nov 2007 | INR | 48.9 | 51.5 | 48.65 | 50.4 | 50.4 | +1.7 (+3.49%) | 1,771,967 |
| 12 Nov 2007 | INR | 48.6 | 49.55 | 47.55 | 48.7 | 48.7 | -0.45 (-0.92%) | 970,751 |
| 9 Nov 2007 | INR | 47.6 | 49.9 | 47.6 | 49.15 | 49.15 | +1.15 (+2.40%) | 578,837 |
| 8 Nov 2007 | INR | 50.4 | 50.4 | 46 | 48 | 48 | +0.2 (+0.42%) | 1,431,432 |
| 7 Nov 2007 | INR | 49.25 | 50.5 | 46.5 | 47.8 | 47.8 | -1.05 (-2.15%) | 1,918,739 |
| 6 Nov 2007 | INR | 51.5 | 52.45 | 47.85 | 48.85 | 48.85 | -2.15 (-4.22%) | 3,014,866 |
| 5 Nov 2007 | INR | 48.5 | 51.15 | 48.5 | 51 | 51 | +2 (+4.08%) | 3,220,755 |
| 2 Nov 2007 | INR | 45 | 49.35 | 45 | 49 | 49 | -0.05 (-0.10%) | 1,673,861 |
| 1 Nov 2007 | INR | 51.2 | 52.95 | 48.1 | 49.05 | 49.05 | -1.6 (-3.16%) | 3,948,666 |
| 31 Oct 2007 | INR | 49.5 | 51.5 | 49 | 50.65 | 50.65 | +1.65 (+3.37%) | 5,109,098 |
| 30 Oct 2007 | INR | 48.45 | 51 | 45 | 49 | 49 | +1.1 (+2.30%) | 4,576,548 |
| 29 Oct 2007 | INR | 47.5 | 49.9 | 47.25 | 47.9 | 47.9 | +0.9 (+1.91%) | 3,863,815 |
| 26 Oct 2007 | INR | 42.9 | 47.4 | 42.9 | 47 | 47 | +3.4 (+7.80%) | 6,167,459 |
| 25 Oct 2007 | INR | 40 | 45.8 | 39.75 | 43.6 | 43.6 | +4.1 (+10.38%) | 9,064,357 |
| 24 Oct 2007 | INR | 40 | 41.2 | 38.9 | 39.5 | 39.5 | +0.1 (+0.25%) | 2,885,122 |
