| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 42.1 | 44.45 | 42.1 | 42.35 | 42.35 | -0.8 (-1.85%) | 191,819 |
| 10 Dec 2007 | INR | 41.7 | 43.8 | 41.7 | 43.15 | 43.15 | +1.45 (+3.48%) | 175,835 |
| 7 Dec 2007 | INR | 44 | 44.3 | 41.15 | 41.7 | 41.7 | -1.6 (-3.70%) | 211,889 |
| 6 Dec 2007 | INR | 44.95 | 45 | 43 | 43.3 | 43.3 | +0.15 (+0.35%) | 161,236 |
| 5 Dec 2007 | INR | 44.7 | 44.8 | 42.6 | 43.15 | 43.15 | -0.05 (-0.12%) | 231,654 |
| 4 Dec 2007 | INR | 41.1 | 44.8 | 41.1 | 43.2 | 43.2 | +0.15 (+0.35%) | 303,972 |
| 3 Dec 2007 | INR | 41.75 | 43.85 | 41.75 | 43.05 | 43.05 | +1.5 (+3.61%) | 111,164 |
| 30 Nov 2007 | INR | 42.95 | 43.55 | 41.15 | 41.55 | 41.55 | -0.45 (-1.07%) | 405,711 |
| 29 Nov 2007 | INR | 47 | 47 | 41.55 | 42 | 42 | -0.8 (-1.87%) | 306,773 |
| 28 Nov 2007 | INR | 43 | 46.25 | 42 | 42.8 | 42.8 | -0.05 (-0.12%) | 739,942 |
| 27 Nov 2007 | INR | 41.45 | 43.7 | 40.1 | 42.85 | 42.85 | +1.05 (+2.51%) | 404,240 |
| 26 Nov 2007 | INR | 42.65 | 42.9 | 41.45 | 41.8 | 41.8 | +1.2 (+2.96%) | 305,239 |
| 23 Nov 2007 | INR | 42 | 43.15 | 40 | 40.6 | 40.6 | -0.6 (-1.46%) | 526,146 |
| 22 Nov 2007 | INR | 43 | 44.5 | 38.5 | 41.2 | 41.2 | -2.25 (-5.18%) | 983,424 |
| 21 Nov 2007 | INR | 48.9 | 49 | 42.6 | 43.45 | 43.45 | -4.85 (-10.04%) | 531,982 |
| 20 Nov 2007 | INR | 49 | 51.35 | 47.5 | 48.3 | 48.3 | -0.7 (-1.43%) | 1,241,727 |
| 19 Nov 2007 | INR | 53.5 | 54.5 | 48.65 | 49 | 49 | -3.35 (-6.40%) | 1,411,297 |
| 16 Nov 2007 | INR | 49.95 | 55.95 | 49.8 | 52.35 | 52.35 | +2.45 (+4.91%) | 4,037,715 |
| 15 Nov 2007 | INR | 42 | 49.9 | 41.95 | 49.9 | 49.9 | +8.6 (+20.82%) | 4,000,503 |
| 14 Nov 2007 | INR | 39.6 | 43.15 | 38.5 | 41.3 | 41.3 | +3.5 (+9.26%) | 1,559,938 |
| 13 Nov 2007 | INR | 38.9 | 39.5 | 37.6 | 37.8 | 37.8 | +0.8 (+2.16%) | 324,478 |
| 12 Nov 2007 | INR | 37.8 | 38 | 36.5 | 37 | 37 | -1 (-2.63%) | 122,703 |
| 9 Nov 2007 | INR | 38.5 | 39.45 | 37.9 | 38 | 38 | +0.5 (+1.33%) | 37,568 |
| 8 Nov 2007 | INR | 37 | 38.6 | 34.2 | 37.5 | 37.5 | -0.75 (-1.96%) | 180,719 |
| 7 Nov 2007 | INR | 40.1 | 40.85 | 36.35 | 38.25 | 38.25 | -2.15 (-5.32%) | 249,636 |
| 6 Nov 2007 | INR | 41.95 | 43.35 | 39.8 | 40.4 | 40.4 | -1.15 (-2.77%) | 512,228 |
| 5 Nov 2007 | INR | 41.3 | 43 | 40.8 | 41.55 | 41.55 | +0.55 (+1.34%) | 601,457 |
| 2 Nov 2007 | INR | 38 | 41.4 | 38 | 41 | 41 | +1.55 (+3.93%) | 651,851 |
| 1 Nov 2007 | INR | 42.5 | 42.9 | 36.6 | 39.45 | 39.45 | -2.05 (-4.94%) | 954,868 |
| 31 Oct 2007 | INR | 42.9 | 44.15 | 40.75 | 41.5 | 41.5 | -1.15 (-2.70%) | 527,918 |
