| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 88 | 88 | 82 | 85 | 85 | -0.55 (-0.64%) | 5,480 |
| 19 Dec 2007 | INR | 82 | 85.55 | 82 | 85.55 | 85.55 | +4.05 (+4.97%) | 31,328 |
| 18 Dec 2007 | INR | 87 | 87 | 80 | 81.5 | 81.5 | -2 (-2.40%) | 1,761 |
| 17 Dec 2007 | INR | 84.1 | 87 | 83.5 | 83.5 | 83.5 | -4.35 (-4.95%) | 4,928 |
| 14 Dec 2007 | INR | 85.9 | 89 | 85 | 87.85 | 87.85 | +1.9 (+2.21%) | 7,442 |
| 13 Dec 2007 | INR | 89.8 | 91.5 | 83.6 | 85.95 | 85.95 | -0.05 (-0.06%) | 19,648 |
| 12 Dec 2007 | INR | 84.85 | 86.75 | 83 | 86 | 86 | +2.9 (+3.49%) | 16,743 |
| 11 Dec 2007 | INR | 86.9 | 86.9 | 82.4 | 83.1 | 83.1 | -2.9 (-3.37%) | 7,760 |
| 10 Dec 2007 | INR | 83 | 86.1 | 80 | 86 | 86 | +5.25 (+6.50%) | 20,268 |
| 7 Dec 2007 | INR | 80.2 | 84.9 | 78.5 | 80.75 | 80.75 | +0.05 (+0.06%) | 4,781 |
| 6 Dec 2007 | INR | 85 | 89.5 | 80.7 | 80.7 | 80.7 | -2.35 (-2.83%) | 12,554 |
| 5 Dec 2007 | INR | 78.4 | 88 | 76.4 | 83.05 | 83.05 | +5 (+6.41%) | 24,426 |
| 4 Dec 2007 | INR | 76.5 | 80 | 75.25 | 78.05 | 78.05 | +1.15 (+1.50%) | 6,957 |
| 3 Dec 2007 | INR | 80.7 | 80.7 | 76 | 76.9 | 76.9 | -3.15 (-3.94%) | 6,826 |
| 30 Nov 2007 | INR | 77.9 | 88.95 | 77.45 | 80.05 | 80.05 | +5.9 (+7.96%) | 38,491 |
| 29 Nov 2007 | INR | 70 | 74.9 | 68 | 74.15 | 74.15 | +10.15 (+15.86%) | 41,888 |
| 28 Nov 2007 | INR | 64 | 64.05 | 63 | 64 | 64 | +0.1 (+0.16%) | 16,296 |
| 27 Nov 2007 | INR | 61.15 | 66 | 60.1 | 63.9 | 63.9 | +0.9 (+1.43%) | 6,750 |
| 26 Nov 2007 | INR | 61 | 63.25 | 61 | 63 | 63 | +1 (+1.61%) | 1,300 |
| 23 Nov 2007 | INR | 62.5 | 62.5 | 62 | 62 | 62 | +1.55 (+2.56%) | 425 |
| 22 Nov 2007 | INR | 62.25 | 62.25 | 59.2 | 60.45 | 60.45 | -2.55 (-4.05%) | 2,377 |
| 21 Nov 2007 | INR | 67.7 | 68 | 63 | 63 | 63 | -2.8 (-4.26%) | 2,671 |
| 20 Nov 2007 | INR | 65.7 | 65.8 | 63.65 | 65.8 | 65.8 | +0.85 (+1.31%) | 2,749 |
| 19 Nov 2007 | INR | 63 | 65.1 | 61 | 64.95 | 64.95 | +2.15 (+3.42%) | 19,487 |
| 16 Nov 2007 | INR | 61 | 68.95 | 61 | 62.8 | 62.8 | +1.2 (+1.95%) | 15,648 |
| 15 Nov 2007 | INR | 59 | 62 | 57.15 | 61.6 | 61.6 | +3.6 (+6.21%) | 10,442 |
| 14 Nov 2007 | INR | 55.05 | 65 | 55.05 | 58 | 58 | 0.0 (0.0%) | 5,136 |
| 13 Nov 2007 | INR | 58.65 | 59.05 | 58 | 58 | 58 | -0.05 (-0.09%) | 1,932 |
| 12 Nov 2007 | INR | 51.2 | 58.5 | 50.5 | 58.05 | 58.05 | -1.2 (-2.03%) | 540 |
| 9 Nov 2007 | INR | 59 | 59.25 | 59 | 59.25 | 59.25 | +0.05 (+0.08%) | 400 |
