| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2007 | INR | 78 | 80 | 74.3 | 80 | 80 | +4.9 (+6.52%) | 23,775 |
| 12 Dec 2007 | INR | 79 | 79 | 75.1 | 75.1 | 75.1 | -0.4 (-0.53%) | 17,824 |
| 11 Dec 2007 | INR | 74 | 78 | 73.3 | 75.5 | 75.5 | -0.45 (-0.59%) | 73,086 |
| 10 Dec 2007 | INR | 74 | 81 | 73.25 | 75.95 | 75.95 | +2.4 (+3.26%) | 13,655 |
| 7 Dec 2007 | INR | 73.5 | 75 | 72.1 | 73.55 | 73.55 | +2.5 (+3.52%) | 16,700 |
| 6 Dec 2007 | INR | 73.8 | 76 | 71 | 71.05 | 71.05 | -1.75 (-2.40%) | 107,213 |
| 5 Dec 2007 | INR | 78.8 | 79 | 67 | 72.8 | 72.8 | +5.8 (+8.66%) | 168,757 |
| 4 Dec 2007 | INR | 59.75 | 67.9 | 57.75 | 67 | 67 | +9.9 (+17.34%) | 150,173 |
| 3 Dec 2007 | INR | 54.05 | 59.1 | 53.15 | 57.1 | 57.1 | +5.3 (+10.23%) | 19,629 |
| 30 Nov 2007 | INR | 50 | 53.8 | 50 | 51.8 | 51.8 | +1.8 (+3.60%) | 6,187 |
| 29 Nov 2007 | INR | 50.05 | 52.95 | 50 | 50 | 50 | -1 (-1.96%) | 2,000 |
| 28 Nov 2007 | INR | 55 | 55 | 50.75 | 51 | 51 | -2 (-3.77%) | 778 |
| 27 Nov 2007 | INR | 55.95 | 61 | 52 | 53 | 53 | +1.45 (+2.81%) | 9,925 |
| 26 Nov 2007 | INR | 53.9 | 53.9 | 47 | 51.55 | 51.55 | +2.05 (+4.14%) | 1,341 |
| 23 Nov 2007 | INR | 51.8 | 51.8 | 49.5 | 49.5 | 49.5 | -1.45 (-2.85%) | 375 |
| 22 Nov 2007 | INR | 55 | 55 | 46.1 | 50.95 | 50.95 | +3.15 (+6.59%) | 2,419 |
| 21 Nov 2007 | INR | 51.35 | 54.45 | 47.8 | 47.8 | 47.8 | -3.55 (-6.91%) | 2,280 |
| 20 Nov 2007 | INR | 55 | 55 | 51.35 | 51.35 | 51.35 | -0.65 (-1.25%) | 8,663 |
| 19 Nov 2007 | INR | 52 | 55 | 50.75 | 52 | 52 | +2.55 (+5.16%) | 1,828 |
| 16 Nov 2007 | INR | 49.8 | 49.8 | 48.6 | 49.45 | 49.45 | +0.7 (+1.44%) | 866 |
| 15 Nov 2007 | INR | 48 | 48.9 | 46.35 | 48.75 | 48.75 | +2.45 (+5.29%) | 13,616 |
| 14 Nov 2007 | INR | 45.3 | 49.5 | 45.3 | 46.3 | 46.3 | -2.45 (-5.03%) | 5,202 |
| 13 Nov 2007 | INR | 46.7 | 49.95 | 46.7 | 48.75 | 48.75 | -1.2 (-2.40%) | 1,350 |
| 12 Nov 2007 | INR | 52 | 52 | 48 | 49.95 | 49.95 | +0.45 (+0.91%) | 3,300 |
| 9 Nov 2007 | INR | 49 | 49.8 | 49 | 49.5 | 49.5 | +1.55 (+3.23%) | 1,601 |
| 8 Nov 2007 | INR | 47.95 | 48.9 | 44 | 47.95 | 47.95 | +4 (+9.10%) | 6,659 |
| 7 Nov 2007 | INR | 48 | 48.75 | 41.5 | 43.95 | 43.95 | -4.05 (-8.44%) | 36,230 |
| 6 Nov 2007 | INR | 50 | 50 | 47.55 | 48 | 48 | -0.9 (-1.84%) | 902 |
| 5 Nov 2007 | INR | 47.05 | 49.85 | 47.05 | 48.9 | 48.9 | +0.8 (+1.66%) | 6,203 |
| 2 Nov 2007 | INR | 46.5 | 49.6 | 46.5 | 48.1 | 48.1 | -1.75 (-3.51%) | 1,528 |
