| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 70.2 | 74.4 | 70.2 | 71.75 | 71.75 | 0.0 (0.0%) | 177,663 |
| 10 Dec 2007 | INR | 73 | 74.95 | 70.2 | 71.75 | 71.75 | -0.85 (-1.17%) | 96,408 |
| 7 Dec 2007 | INR | 67 | 78.25 | 67 | 72.6 | 72.6 | -1.8 (-2.42%) | 148,338 |
| 6 Dec 2007 | INR | 78.1 | 79.8 | 73.8 | 74.4 | 74.4 | -3.2 (-4.12%) | 206,800 |
| 5 Dec 2007 | INR | 79.05 | 82 | 73.7 | 77.6 | 77.6 | -0.6 (-0.77%) | 549,856 |
| 4 Dec 2007 | INR | 74.25 | 83 | 73 | 78.2 | 78.2 | +7.5 (+10.61%) | 1,596,250 |
| 3 Dec 2007 | INR | 60.1 | 70.7 | 60.1 | 70.7 | 70.7 | +11.8 (+20.03%) | 485,900 |
| 30 Nov 2007 | INR | 55 | 60 | 55 | 58.9 | 58.9 | +1.3 (+2.26%) | 87,048 |
| 29 Nov 2007 | INR | 57.15 | 60 | 57.05 | 57.6 | 57.6 | +0.15 (+0.26%) | 45,900 |
| 28 Nov 2007 | INR | 55 | 59 | 55 | 57.45 | 57.45 | +3.1 (+5.70%) | 74,100 |
| 27 Nov 2007 | INR | 48.25 | 55.5 | 48.25 | 54.35 | 54.35 | -1.65 (-2.95%) | 17,500 |
| 26 Nov 2007 | INR | 48 | 56.85 | 48 | 56 | 56 | +1 (+1.82%) | 15,754 |
| 23 Nov 2007 | INR | 56.35 | 56.55 | 54.8 | 55 | 55 | +1.1 (+2.04%) | 22,905 |
| 22 Nov 2007 | INR | 47 | 56.95 | 47 | 53.9 | 53.9 | -2 (-3.58%) | 26,722 |
| 21 Nov 2007 | INR | 53 | 60.1 | 53 | 55.9 | 55.9 | -4.5 (-7.45%) | 46,265 |
| 20 Nov 2007 | INR | 55.1 | 61.9 | 55.1 | 60.4 | 60.4 | +2.45 (+4.23%) | 145,000 |
| 19 Nov 2007 | INR | 51 | 58.5 | 51 | 57.95 | 57.95 | +2.9 (+5.27%) | 80,489 |
| 16 Nov 2007 | INR | 49 | 56.7 | 49 | 55.05 | 55.05 | +2 (+3.77%) | 44,471 |
| 15 Nov 2007 | INR | 50 | 55 | 50 | 53.05 | 53.05 | -0.45 (-0.84%) | 57,474 |
| 14 Nov 2007 | INR | 53.25 | 55 | 52.8 | 53.5 | 53.5 | +0.5 (+0.94%) | 44,200 |
| 13 Nov 2007 | INR | 53.5 | 53.8 | 52.6 | 53 | 53 | +0.95 (+1.83%) | 31,217 |
| 12 Nov 2007 | INR | 51 | 54.3 | 50 | 52.05 | 52.05 | -0.7 (-1.33%) | 21,406 |
| 9 Nov 2007 | INR | 54 | 54.4 | 52.5 | 52.75 | 52.75 | +1.35 (+2.63%) | 5,919 |
| 8 Nov 2007 | INR | 45.1 | 52.5 | 45.1 | 51.4 | 51.4 | -0.25 (-0.48%) | 33,563 |
| 7 Nov 2007 | INR | 45.1 | 55 | 45.1 | 51.65 | 51.65 | -2 (-3.73%) | 46,517 |
| 6 Nov 2007 | INR | 52.5 | 58 | 52.5 | 53.65 | 53.65 | -1.25 (-2.28%) | 28,751 |
| 5 Nov 2007 | INR | 52.5 | 57.9 | 52.5 | 54.9 | 54.9 | -0.25 (-0.45%) | 29,972 |
| 2 Nov 2007 | INR | 52 | 55.9 | 52 | 55.15 | 55.15 | -0.05 (-0.09%) | 24,000 |
| 1 Nov 2007 | INR | 56 | 59.75 | 54.4 | 55.2 | 55.2 | -2.9 (-4.99%) | 58,749 |
| 31 Oct 2007 | INR | 57.9 | 59.4 | 55 | 58.1 | 58.1 | +2.15 (+3.84%) | 118,589 |
