| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | INR | 49 | 54.8 | 48 | 48.15 | 48.15 | +1.55 (+3.33%) | 423,110 |
| 14 Dec 2007 | INR | 40.05 | 49 | 40.05 | 46.6 | 46.6 | +2.6 (+5.91%) | 134,281 |
| 13 Dec 2007 | INR | 44.4 | 45.25 | 42.5 | 44 | 44 | +0.7 (+1.62%) | 51,625 |
| 12 Dec 2007 | INR | 45.8 | 45.8 | 42.55 | 43.3 | 43.3 | +0.1 (+0.23%) | 14,009 |
| 11 Dec 2007 | INR | 43.3 | 45.5 | 43.1 | 43.2 | 43.2 | +0.45 (+1.05%) | 35,106 |
| 10 Dec 2007 | INR | 46 | 48 | 41.05 | 42.75 | 42.75 | +0.45 (+1.06%) | 30,337 |
| 7 Dec 2007 | INR | 46 | 46 | 41 | 42.3 | 42.3 | -1.25 (-2.87%) | 37,551 |
| 6 Dec 2007 | INR | 46.5 | 48 | 42.5 | 43.55 | 43.55 | -0.8 (-1.80%) | 87,880 |
| 5 Dec 2007 | INR | 40.5 | 47 | 40 | 44.35 | 44.35 | +4.35 (+10.87%) | 214,696 |
| 4 Dec 2007 | INR | 38.6 | 41 | 37.5 | 40 | 40 | +2.3 (+6.10%) | 65,989 |
| 3 Dec 2007 | INR | 37.35 | 38.9 | 35.85 | 37.7 | 37.7 | +1.85 (+5.16%) | 51,343 |
| 30 Nov 2007 | INR | 36.95 | 36.95 | 35 | 35.85 | 35.85 | -0.25 (-0.69%) | 75,859 |
| 29 Nov 2007 | INR | 37.25 | 37.4 | 36.1 | 36.1 | 36.1 | -0.6 (-1.63%) | 25,524 |
| 28 Nov 2007 | INR | 38.3 | 39.45 | 36.05 | 36.7 | 36.7 | -0.2 (-0.54%) | 9,233 |
| 27 Nov 2007 | INR | 37.45 | 37.8 | 36.9 | 36.9 | 36.9 | -0.6 (-1.60%) | 10,244 |
| 26 Nov 2007 | INR | 37 | 38.4 | 36.35 | 37.5 | 37.5 | +1.1 (+3.02%) | 10,276 |
| 23 Nov 2007 | INR | 37.25 | 38.65 | 35.5 | 36.4 | 36.4 | +0.55 (+1.53%) | 16,227 |
| 22 Nov 2007 | INR | 36.55 | 39.5 | 32.4 | 35.85 | 35.85 | -1.85 (-4.91%) | 13,606 |
| 21 Nov 2007 | INR | 39.6 | 40.5 | 37.55 | 37.7 | 37.7 | -1.9 (-4.80%) | 33,995 |
| 20 Nov 2007 | INR | 39 | 40.25 | 37.65 | 39.6 | 39.6 | +0.6 (+1.54%) | 35,669 |
| 19 Nov 2007 | INR | 39.65 | 40.5 | 38.05 | 39 | 39 | +0.3 (+0.78%) | 19,960 |
| 16 Nov 2007 | INR | 39.65 | 40.55 | 38.6 | 38.7 | 38.7 | +0.55 (+1.44%) | 36,172 |
| 15 Nov 2007 | INR | 38.6 | 41.8 | 38.15 | 38.15 | 38.15 | +0.6 (+1.60%) | 81,754 |
| 14 Nov 2007 | INR | 35.85 | 39.2 | 34.95 | 37.55 | 37.55 | +3.05 (+8.84%) | 68,741 |
| 13 Nov 2007 | INR | 35 | 35 | 33.65 | 34.5 | 34.5 | +1.1 (+3.29%) | 19,329 |
| 12 Nov 2007 | INR | 34.5 | 34.5 | 33 | 33.4 | 33.4 | -0.4 (-1.18%) | 19,003 |
| 9 Nov 2007 | INR | 33.3 | 34.95 | 28.65 | 33.8 | 33.8 | +0.3 (+0.90%) | 4,112 |
| 8 Nov 2007 | INR | 33 | 33.9 | 33 | 33.5 | 33.5 | -0.05 (-0.15%) | 7,970 |
| 7 Nov 2007 | INR | 35 | 35 | 33 | 33.55 | 33.55 | -0.95 (-2.75%) | 17,890 |
| 6 Nov 2007 | INR | 34.5 | 35.45 | 33.5 | 34.5 | 34.5 | -0.5 (-1.43%) | 13,943 |
