| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 82 | 82 | 79.2 | 80.15 | 80.15 | +0.85 (+1.07%) | 48,169 |
| 7 Dec 2007 | INR | 86.9 | 86.9 | 79.15 | 79.3 | 79.3 | -4 (-4.80%) | 47,360 |
| 6 Dec 2007 | INR | 83.8 | 86 | 82 | 83.3 | 83.3 | +1.15 (+1.40%) | 90,277 |
| 5 Dec 2007 | INR | 82 | 83.6 | 80 | 82.15 | 82.15 | +2.55 (+3.20%) | 131,969 |
| 4 Dec 2007 | INR | 76.5 | 79.6 | 76 | 79.6 | 79.6 | +3.8 (+5.01%) | 103,725 |
| 3 Dec 2007 | INR | 73.5 | 75.8 | 71 | 75.8 | 75.8 | +3.3 (+4.55%) | 79,492 |
| 30 Nov 2007 | INR | 74.4 | 74.4 | 69.5 | 72.5 | 72.5 | -0.25 (-0.34%) | 57,934 |
| 29 Nov 2007 | INR | 77.4 | 77.4 | 71.75 | 72.75 | 72.75 | -2.75 (-3.64%) | 64,592 |
| 28 Nov 2007 | INR | 74.8 | 75.5 | 72.5 | 75.5 | 75.5 | +3.6 (+5.01%) | 64,611 |
| 27 Nov 2007 | INR | 75 | 76.9 | 71.9 | 71.9 | 71.9 | -3.75 (-4.96%) | 89,712 |
| 26 Nov 2007 | INR | 75.65 | 82.8 | 75.65 | 75.65 | 75.65 | -3.95 (-4.96%) | 96,078 |
| 23 Nov 2007 | INR | 79.6 | 79.6 | 79.6 | 79.6 | 79.6 | -4.15 (-4.96%) | 21,865 |
| 22 Nov 2007 | INR | 87.5 | 87.5 | 83.75 | 83.75 | 83.75 | -4.4 (-4.99%) | 8,138 |
| 21 Nov 2007 | INR | 92 | 92 | 88.15 | 88.15 | 88.15 | -4.6 (-4.96%) | 18,380 |
| 20 Nov 2007 | INR | 99.4 | 99.4 | 92.75 | 92.75 | 92.75 | -4.85 (-4.97%) | 230,450 |
| 19 Nov 2007 | INR | 96.4 | 97.6 | 96 | 97.6 | 97.6 | +4.65 (+5.00%) | 97,893 |
| 16 Nov 2007 | INR | 88.4 | 92.95 | 84.5 | 92.95 | 92.95 | +8.45 (+10.00%) | 281,454 |
| 15 Nov 2007 | INR | 81.4 | 84.5 | 77.8 | 84.5 | 84.5 | +7.7 (+10.03%) | 670,191 |
| 14 Nov 2007 | INR | 72.5 | 76.8 | 72 | 76.8 | 76.8 | +7 (+10.03%) | 345,640 |
| 13 Nov 2007 | INR | 72.8 | 76.9 | 68.3 | 69.8 | 69.8 | -3.05 (-4.19%) | 162,002 |
| 12 Nov 2007 | INR | 75 | 79 | 67.5 | 72.85 | 72.85 | +0.5 (+0.69%) | 230,022 |
| 9 Nov 2007 | INR | 70 | 72.35 | 67.95 | 72.35 | 72.35 | +6.6 (+10.04%) | 140,543 |
| 8 Nov 2007 | INR | 69 | 76 | 65.2 | 65.75 | 65.75 | -6.65 (-9.19%) | 328,184 |
| 7 Nov 2007 | INR | 88.5 | 88.5 | 72.4 | 72.4 | 72.4 | -8.05 (-10.01%) | 391,485 |
| 6 Nov 2007 | INR | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | +7.35 (+10.05%) | 14,445 |
| 5 Nov 2007 | INR | 73.1 | 73.1 | 70 | 73.1 | 73.1 | +6.65 (+10.01%) | 28,072 |
| 2 Nov 2007 | INR | 56.15 | 66.45 | 56.15 | 66.45 | 66.45 | +11.1 (+20.05%) | 198,959 |
| 1 Nov 2007 | INR | 46.2 | 55.35 | 45 | 55.35 | 55.35 | +9.25 (+20.07%) | 149,876 |
| 31 Oct 2007 | INR | 44.75 | 47.5 | 44.75 | 46.1 | 46.1 | +2.25 (+5.13%) | 54,538 |
| 30 Oct 2007 | INR | 45.7 | 45.7 | 42.8 | 43.85 | 43.85 | -0.1 (-0.23%) | 71,408 |
