| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 180.004 | 183.799 | 171.996 | 173.503 | 173.503 | -4.752 (-2.67%) | 38,013 |
| 10 Dec 2007 | INR | 179.003 | 183.997 | 173.998 | 178.255 | 178.255 | +1.507 (+0.85%) | 27,743 |
| 7 Dec 2007 | INR | 182.996 | 183.997 | 174.999 | 176.748 | 176.748 | -1.551 (-0.87%) | 34,331 |
| 6 Dec 2007 | INR | 190.003 | 190.949 | 176.495 | 178.299 | 178.299 | -7.447 (-4.01%) | 35,129 |
| 5 Dec 2007 | INR | 189.948 | 191.004 | 183.502 | 185.746 | 185.746 | -0.902 (-0.48%) | 43,115 |
| 4 Dec 2007 | INR | 189.904 | 194.997 | 184.151 | 186.648 | 186.648 | +0.594 (+0.32%) | 134,955 |
| 3 Dec 2007 | INR | 189.904 | 192.995 | 181.995 | 186.054 | 186.054 | +1.859 (+1.01%) | 99,546 |
| 30 Nov 2007 | INR | 167.002 | 187 | 167.002 | 184.195 | 184.195 | +13.2 (+7.72%) | 105,904 |
| 29 Nov 2007 | INR | 178.002 | 178.002 | 167.002 | 170.995 | 170.995 | -3.509 (-2.01%) | 32,895 |
| 28 Nov 2007 | INR | 176.495 | 179.905 | 171.501 | 174.504 | 174.504 | -1.001 (-0.57%) | 27,967 |
| 27 Nov 2007 | INR | 172.997 | 182.501 | 172.997 | 175.505 | 175.505 | -1.793 (-1.01%) | 36,920 |
| 26 Nov 2007 | INR | 187.253 | 190.003 | 174.295 | 177.298 | 177.298 | -5.148 (-2.82%) | 34,960 |
| 23 Nov 2007 | INR | 187 | 187 | 175.054 | 182.446 | 182.446 | +5.544 (+3.13%) | 75,683 |
| 22 Nov 2007 | INR | 172.997 | 180.048 | 165 | 176.902 | 176.902 | +5.753 (+3.36%) | 85,833 |
| 21 Nov 2007 | INR | 185.097 | 185.097 | 169.554 | 171.149 | 171.149 | -13.552 (-7.34%) | 90,117 |
| 20 Nov 2007 | INR | 189.002 | 189.002 | 183.997 | 184.701 | 184.701 | -4.598 (-2.43%) | 68,671 |
| 19 Nov 2007 | INR | 192.5 | 196.405 | 187.55 | 189.299 | 189.299 | +1.804 (+0.96%) | 87,572 |
| 16 Nov 2007 | INR | 176 | 197.604 | 173.998 | 187.495 | 187.495 | +6.193 (+3.42%) | 380,704 |
| 15 Nov 2007 | INR | 162.195 | 188.947 | 162.195 | 181.302 | 181.302 | +16.599 (+10.08%) | 507,324 |
| 14 Nov 2007 | INR | 163.405 | 166.397 | 159.995 | 164.703 | 164.703 | +4.807 (+3.01%) | 102,565 |
| 13 Nov 2007 | INR | 163.801 | 165 | 159.049 | 159.896 | 159.896 | -1.309 (-0.81%) | 52,000 |
| 12 Nov 2007 | INR | 163.999 | 163.999 | 156.255 | 161.205 | 161.205 | -20.295 (-11.18%) | 49,724 |
| 9 Nov 2007 | INR | 176.055 | 188.1 | 176.055 | 181.5 | 181.5 | +19.745 (+12.21%) | 51,204 |
| 8 Nov 2007 | INR | 159.005 | 165 | 158.301 | 161.755 | 161.755 | -2.992 (-1.82%) | 53,307 |
| 7 Nov 2007 | INR | 168.245 | 170.005 | 163.801 | 164.747 | 164.747 | -0.253 (-0.15%) | 102,525 |
| 6 Nov 2007 | INR | 164.945 | 173.404 | 163.999 | 165 | 165 | +3.905 (+2.42%) | 257,396 |
| 5 Nov 2007 | INR | 165 | 165 | 159.995 | 161.095 | 161.095 | +0.99 (+0.62%) | 104,220 |
| 2 Nov 2007 | INR | 154 | 165 | 150.953 | 160.105 | 160.105 | +2.002 (+1.27%) | 118,090 |
| 1 Nov 2007 | INR | 163.999 | 181.005 | 156.002 | 158.103 | 158.103 | +1.353 (+0.86%) | 167,987 |
| 31 Oct 2007 | INR | 173.998 | 177.397 | 154.198 | 156.75 | 156.75 | -18.249 (-10.43%) | 301,541 |
