| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | INR | 24.9 | 25.4 | 23.25 | 23.55 | 23.55 | -0.55 (-2.28%) | 608,928 |
| 20 Dec 2007 | INR | 26.1 | 26.1 | 24.1 | 24.1 | 24.1 | -1.3 (-5.12%) | 373,263 |
| 19 Dec 2007 | INR | 25 | 25.65 | 24.75 | 25.4 | 25.4 | +1.1 (+4.53%) | 585,201 |
| 18 Dec 2007 | INR | 25.5 | 25.95 | 24.15 | 24.3 | 24.3 | -1.2 (-4.71%) | 496,450 |
| 17 Dec 2007 | INR | 26.25 | 27.15 | 25 | 25.5 | 25.5 | -0.3 (-1.16%) | 1,605,876 |
| 14 Dec 2007 | INR | 25.75 | 26.4 | 25.55 | 25.8 | 25.8 | +0.55 (+2.18%) | 865,148 |
| 13 Dec 2007 | INR | 25.8 | 26 | 25 | 25.25 | 25.25 | +0.3 (+1.20%) | 944,575 |
| 12 Dec 2007 | INR | 23.9 | 25.2 | 23.1 | 24.95 | 24.95 | +1.05 (+4.39%) | 864,306 |
| 11 Dec 2007 | INR | 24.5 | 25 | 23.85 | 23.9 | 23.9 | -0.75 (-3.04%) | 542,769 |
| 10 Dec 2007 | INR | 25.05 | 25.4 | 24 | 24.65 | 24.65 | -0.15 (-0.60%) | 562,178 |
| 7 Dec 2007 | INR | 26.1 | 26.5 | 24.1 | 24.8 | 24.8 | -0.6 (-2.36%) | 1,086,332 |
| 6 Dec 2007 | INR | 26.4 | 26.95 | 24.9 | 25.4 | 25.4 | +0.35 (+1.40%) | 2,389,409 |
| 5 Dec 2007 | INR | 23.5 | 25.05 | 23.5 | 25.05 | 25.05 | +2.15 (+9.39%) | 2,842,162 |
| 4 Dec 2007 | INR | 21 | 22.9 | 20.75 | 22.9 | 22.9 | +2.1 (+10.10%) | 1,093,299 |
| 3 Dec 2007 | INR | 19.6 | 21.3 | 19.25 | 20.8 | 20.8 | +0.7 (+3.48%) | 381,120 |
| 30 Nov 2007 | INR | 20 | 20.6 | 19.85 | 20.1 | 20.1 | -0.1 (-0.50%) | 344,533 |
| 29 Nov 2007 | INR | 21 | 21 | 19.3 | 20.2 | 20.2 | +0.25 (+1.25%) | 304,026 |
| 28 Nov 2007 | INR | 20.8 | 21.25 | 19.8 | 19.95 | 19.95 | -0.35 (-1.72%) | 497,145 |
| 27 Nov 2007 | INR | 20.3 | 21.5 | 20.25 | 20.3 | 20.3 | -0.7 (-3.33%) | 307,616 |
| 26 Nov 2007 | INR | 20.9 | 21.4 | 20.4 | 21 | 21 | +1.2 (+6.06%) | 463,905 |
| 23 Nov 2007 | INR | 20.2 | 20.7 | 19.75 | 19.8 | 19.8 | +0.05 (+0.25%) | 354,679 |
| 22 Nov 2007 | INR | 20.7 | 21.6 | 18.65 | 19.75 | 19.75 | -1.15 (-5.50%) | 469,364 |
| 21 Nov 2007 | INR | 23.2 | 23.35 | 20.3 | 20.9 | 20.9 | -1.75 (-7.73%) | 756,777 |
| 20 Nov 2007 | INR | 21.15 | 23.3 | 20.1 | 22.65 | 22.65 | +1.45 (+6.84%) | 1,623,850 |
| 19 Nov 2007 | INR | 23.25 | 24.85 | 20.65 | 21.2 | 21.2 | -1.9 (-8.23%) | 1,085,844 |
| 16 Nov 2007 | INR | 24.9 | 26.35 | 22.45 | 23.1 | 23.1 | -0.9 (-3.75%) | 2,902,622 |
| 15 Nov 2007 | INR | 23 | 24 | 22.45 | 24 | 24 | +2.2 (+10.09%) | 1,393,992 |
| 14 Nov 2007 | INR | 20.65 | 21.8 | 19.7 | 21.8 | 21.8 | +3.65 (+20.11%) | 4,074,408 |
| 13 Nov 2007 | INR | 15.9 | 18.15 | 15.3 | 18.15 | 18.15 | +3.05 (+20.20%) | 786,785 |
| 12 Nov 2007 | INR | 14.9 | 16 | 14.4 | 15.1 | 15.1 | +0.25 (+1.68%) | 169,327 |
