| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 38.5 | 41.4 | 38.5 | 41 | 41 | +2.25 (+5.81%) | 18,794 |
| 7 Dec 2007 | INR | 42.9 | 43.5 | 38 | 38.75 | 38.75 | -4.25 (-9.88%) | 34,826 |
| 6 Dec 2007 | INR | 40.2 | 43.3 | 40 | 43 | 43 | +3.7 (+9.41%) | 28,688 |
| 5 Dec 2007 | INR | 41 | 42 | 39.2 | 39.3 | 39.3 | -1.45 (-3.56%) | 28,845 |
| 4 Dec 2007 | INR | 41 | 41.9 | 39.5 | 40.75 | 40.75 | +1.3 (+3.30%) | 24,937 |
| 3 Dec 2007 | INR | 39.75 | 40.1 | 38.4 | 39.45 | 39.45 | +0.95 (+2.47%) | 11,696 |
| 30 Nov 2007 | INR | 38.5 | 39.7 | 37.25 | 38.5 | 38.5 | +0.5 (+1.32%) | 9,940 |
| 29 Nov 2007 | INR | 41.55 | 41.55 | 37.5 | 38 | 38 | -0.45 (-1.17%) | 9,308 |
| 28 Nov 2007 | INR | 41.6 | 41.9 | 37.5 | 38.45 | 38.45 | -1.1 (-2.78%) | 20,985 |
| 27 Nov 2007 | INR | 37.8 | 40.25 | 37.4 | 39.55 | 39.55 | +0.15 (+0.38%) | 6,980 |
| 26 Nov 2007 | INR | 41 | 41.9 | 39 | 39.4 | 39.4 | -0.15 (-0.38%) | 6,169 |
| 23 Nov 2007 | INR | 41.5 | 41.8 | 39 | 39.55 | 39.55 | -0.7 (-1.74%) | 9,292 |
| 22 Nov 2007 | INR | 43 | 43 | 40 | 40.25 | 40.25 | -0.85 (-2.07%) | 30,015 |
| 21 Nov 2007 | INR | 44 | 44 | 40.6 | 41.1 | 41.1 | -0.95 (-2.26%) | 14,095 |
| 20 Nov 2007 | INR | 42.85 | 46 | 42.05 | 42.05 | 42.05 | +0.3 (+0.72%) | 36,845 |
| 19 Nov 2007 | INR | 40.1 | 43.5 | 40.1 | 41.75 | 41.75 | +1.5 (+3.73%) | 26,060 |
| 16 Nov 2007 | INR | 39.2 | 43 | 39.2 | 40.25 | 40.25 | -1.95 (-4.62%) | 27,170 |
| 15 Nov 2007 | INR | 41.5 | 45 | 41.5 | 42.2 | 42.2 | -0.4 (-0.94%) | 33,425 |
| 14 Nov 2007 | INR | 40.25 | 45 | 40.25 | 42.6 | 42.6 | +1.1 (+2.65%) | 52,035 |
| 13 Nov 2007 | INR | 44.1 | 46 | 41.5 | 41.5 | 41.5 | -1 (-2.35%) | 49,607 |
| 12 Nov 2007 | INR | 47.5 | 47.5 | 40.2 | 42.5 | 42.5 | -1.4 (-3.19%) | 23,740 |
| 9 Nov 2007 | INR | 46 | 46 | 42.2 | 43.9 | 43.9 | -1 (-2.23%) | 13,612 |
| 8 Nov 2007 | INR | 41.4 | 45.9 | 39.1 | 44.9 | 44.9 | +2.4 (+5.65%) | 56,093 |
| 7 Nov 2007 | INR | 40.2 | 44.5 | 40.2 | 42.5 | 42.5 | +3.9 (+10.10%) | 75,010 |
| 6 Nov 2007 | INR | 37.85 | 42.75 | 36.15 | 38.6 | 38.6 | +2.6 (+7.22%) | 124,655 |
| 5 Nov 2007 | INR | 35 | 40.2 | 34.5 | 36 | 36 | +1.35 (+3.90%) | 82,009 |
| 2 Nov 2007 | INR | 31.55 | 37.95 | 31.5 | 34.65 | 34.65 | +3.05 (+9.65%) | 111,559 |
| 1 Nov 2007 | INR | 32.9 | 32.95 | 31.15 | 31.6 | 31.6 | -0.15 (-0.47%) | 9,257 |
| 31 Oct 2007 | INR | 31.9 | 33 | 31.3 | 31.75 | 31.75 | +0.75 (+2.42%) | 7,582 |
| 30 Oct 2007 | INR | 30.8 | 32.25 | 30.8 | 31 | 31 | +0.35 (+1.14%) | 3,649 |
