| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 35 | 35.5067 | 34.2 | 34.9467 | 34.9467 | +0.04 (+0.11%) | 390,352 |
| 7 Dec 2007 | INR | 35.7467 | 36.5067 | 34.1067 | 34.9067 | 34.9067 | -0.2 (-0.57%) | 514,530 |
| 6 Dec 2007 | INR | 36.9067 | 36.9067 | 34.8 | 35.1067 | 35.1067 | -0.093 (-0.27%) | 1,156,269 |
| 5 Dec 2007 | INR | 33.2 | 35.2 | 32.9467 | 35.2 | 35.2 | +3.2 (+10%) | 1,936,803 |
| 4 Dec 2007 | INR | 32.5067 | 33.2 | 31.8 | 32 | 32 | -0.147 (-0.46%) | 363,127 |
| 3 Dec 2007 | INR | 31.7467 | 33 | 31.6 | 32.1467 | 32.1467 | +0.4 (+1.26%) | 259,488 |
| 30 Nov 2007 | INR | 31.4 | 32.3467 | 31.1067 | 31.7467 | 31.7467 | +0.44 (+1.41%) | 241,978 |
| 29 Nov 2007 | INR | 33.5067 | 33.5067 | 31 | 31.3067 | 31.3067 | -0.893 (-2.77%) | 332,028 |
| 28 Nov 2007 | INR | 32.4 | 33.3067 | 31.9467 | 32.2 | 32.2 | 0.0 (0.0%) | 322,680 |
| 27 Nov 2007 | INR | 34.4 | 34.4 | 31.5067 | 32.2 | 32.2 | -1.147 (-3.44%) | 347,809 |
| 26 Nov 2007 | INR | 36 | 36.4 | 33.0533 | 33.3467 | 33.3467 | -1.453 (-4.18%) | 518,004 |
| 23 Nov 2007 | INR | 37.8533 | 37.8533 | 34.5067 | 34.8 | 34.8 | +0.4 (+1.16%) | 2,206,321 |
| 22 Nov 2007 | INR | 34 | 34.4 | 33.1067 | 34.4 | 34.4 | +3.147 (+10.07%) | 560,731 |
| 21 Nov 2007 | INR | 35 | 35.1467 | 30.9467 | 31.2533 | 31.2533 | -3.093 (-9.01%) | 593,158 |
| 20 Nov 2007 | INR | 35.4 | 37.4533 | 34 | 34.3467 | 34.3467 | -0.453 (-1.30%) | 2,547,318 |
| 19 Nov 2007 | INR | 31.5067 | 35.5067 | 31.1067 | 34.8 | 34.8 | +3.8 (+12.26%) | 2,652,306 |
| 16 Nov 2007 | INR | 27.9067 | 32.2533 | 27.8 | 31 | 31 | +3.093 (+11.08%) | 2,246,846 |
| 15 Nov 2007 | INR | 27.7467 | 30.5067 | 27.1067 | 27.9067 | 27.9067 | +0.653 (+2.40%) | 930,692 |
| 14 Nov 2007 | INR | 24.5067 | 27.7067 | 24 | 27.2533 | 27.2533 | +3.507 (+14.77%) | 639,714 |
| 13 Nov 2007 | INR | 23.0533 | 24.3467 | 23 | 23.7467 | 23.7467 | +0.293 (+1.25%) | 59,614 |
| 12 Nov 2007 | INR | 24 | 24.2 | 23.3067 | 23.4533 | 23.4533 | -8.813 (-27.31%) | 37,458 |
| 9 Nov 2007 | INR | 32.5333 | 33.8667 | 32 | 32.2667 | 32.2667 | +7.92 (+32.53%) | 61,413 |
| 8 Nov 2007 | INR | 22.5467 | 24.6 | 22.5467 | 24.3467 | 24.3467 | +0.84 (+3.57%) | 192,396 |
| 7 Nov 2007 | INR | 24.9067 | 24.9067 | 23.0533 | 23.5067 | 23.5067 | -1 (-4.08%) | 98,261 |
| 6 Nov 2007 | INR | 23.5067 | 25.8 | 23.4533 | 24.5067 | 24.5067 | +1.053 (+4.49%) | 198,656 |
| 5 Nov 2007 | INR | 23.2533 | 24.1467 | 23.2533 | 23.4533 | 23.4533 | -0.347 (-1.46%) | 61,719 |
| 2 Nov 2007 | INR | 23.5467 | 24 | 23.2533 | 23.8 | 23.8 | +0.093 (+0.39%) | 94,047 |
| 1 Nov 2007 | INR | 25.7067 | 25.7067 | 23 | 23.7067 | 23.7067 | -0.893 (-3.63%) | 200,580 |
| 31 Oct 2007 | INR | 23.5067 | 27.9467 | 23.5067 | 24.6 | 24.6 | -0.147 (-0.59%) | 106,865 |
| 30 Oct 2007 | INR | 24.5067 | 25.2533 | 24 | 24.7467 | 24.7467 | +0.147 (+0.60%) | 115,082 |
