| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | INR | 57.5 | 60 | 57.4 | 59.5 | 59.5 | +1.7 (+2.94%) | 4,774,358 |
| 4 Dec 2007 | INR | 59 | 59 | 57.15 | 57.8 | 57.8 | -0.4 (-0.69%) | 2,743,185 |
| 3 Dec 2007 | INR | 57 | 59 | 56 | 58.2 | 58.2 | +2.05 (+3.65%) | 3,382,143 |
| 30 Nov 2007 | INR | 56.15 | 56.9 | 55.5 | 56.15 | 56.15 | +0.15 (+0.27%) | 2,149,884 |
| 29 Nov 2007 | INR | 58 | 58.95 | 55.1 | 56 | 56 | -0.8 (-1.41%) | 2,646,690 |
| 28 Nov 2007 | INR | 58.5 | 59.45 | 56 | 56.8 | 56.8 | -1.55 (-2.66%) | 3,988,610 |
| 27 Nov 2007 | INR | 58.95 | 59.05 | 56.5 | 58.35 | 58.35 | -0.85 (-1.44%) | 3,853,229 |
| 26 Nov 2007 | INR | 58 | 61.5 | 58 | 59.2 | 59.2 | +1.45 (+2.51%) | 5,745,546 |
| 23 Nov 2007 | INR | 56 | 59 | 55.6 | 57.75 | 57.75 | +2.05 (+3.68%) | 5,588,252 |
| 22 Nov 2007 | INR | 56.5 | 56.8 | 50 | 55.7 | 55.7 | -0.3 (-0.54%) | 8,373,427 |
| 21 Nov 2007 | INR | 61 | 61.85 | 52.8 | 56 | 56 | -4.6 (-7.59%) | 9,697,804 |
| 20 Nov 2007 | INR | 57 | 64.5 | 56.25 | 60.6 | 60.6 | +4.4 (+7.83%) | 17,031,265 |
| 19 Nov 2007 | INR | 52.45 | 58.45 | 52.45 | 56.2 | 56.2 | +4.9 (+9.55%) | 13,330,117 |
| 16 Nov 2007 | INR | 52.8 | 53 | 50.4 | 51.3 | 51.3 | -0.6 (-1.16%) | 5,123,746 |
| 15 Nov 2007 | INR | 51 | 53.5 | 50.1 | 51.9 | 51.9 | +1.35 (+2.67%) | 6,194,058 |
| 14 Nov 2007 | INR | 51.75 | 52 | 50 | 50.55 | 50.55 | +1.35 (+2.74%) | 8,659,064 |
| 13 Nov 2007 | INR | 43.65 | 49.9 | 43.35 | 49.2 | 49.2 | +5.65 (+12.97%) | 11,934,263 |
| 12 Nov 2007 | INR | 43 | 43.9 | 42 | 43.55 | 43.55 | +0.15 (+0.35%) | 2,020,656 |
| 9 Nov 2007 | INR | 44.9 | 46 | 43.3 | 43.4 | 43.4 | -0.2 (-0.46%) | 805,536 |
| 8 Nov 2007 | INR | 42.8 | 43.8 | 41.25 | 43.6 | 43.6 | +0.65 (+1.51%) | 2,602,268 |
| 7 Nov 2007 | INR | 43 | 43.95 | 41.35 | 42.95 | 42.95 | +0.65 (+1.54%) | 2,721,101 |
| 6 Nov 2007 | INR | 43.5 | 44.45 | 41.9 | 42.3 | 42.3 | -1.1 (-2.53%) | 3,013,430 |
| 5 Nov 2007 | INR | 41.5 | 43.5 | 41.2 | 43.4 | 43.4 | +2.05 (+4.96%) | 3,445,415 |
| 2 Nov 2007 | INR | 38.9 | 41.65 | 38.9 | 41.35 | 41.35 | +1.85 (+4.68%) | 1,926,161 |
| 1 Nov 2007 | INR | 43 | 43 | 38.8 | 39.5 | 39.5 | -2.35 (-5.62%) | 2,522,872 |
| 31 Oct 2007 | INR | 42.35 | 42.95 | 41.6 | 41.85 | 41.85 | -0.45 (-1.06%) | 1,388,225 |
| 30 Oct 2007 | INR | 42.9 | 43.9 | 42.25 | 42.3 | 42.3 | -0.6 (-1.40%) | 3,201,274 |
| 29 Oct 2007 | INR | 44.4 | 45 | 42.5 | 42.9 | 42.9 | -0.65 (-1.49%) | 2,381,780 |
| 26 Oct 2007 | INR | 41.9 | 44 | 41 | 43.55 | 43.55 | +0.75 (+1.75%) | 2,843,935 |
| 25 Oct 2007 | INR | 42.1 | 43.55 | 41.35 | 42.8 | 42.8 | +0.3 (+0.71%) | 3,888,848 |
