| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 91.36 | 99.39 | 87.51 | 97.9 | 97.9 | +8.13 (+9.06%) | 540,806 |
| 7 Dec 2007 | INR | 83.95 | 91.36 | 83.38 | 89.77 | 89.77 | +6.68 (+8.04%) | 221,098 |
| 6 Dec 2007 | INR | 83.66 | 84.67 | 82.99 | 83.09 | 83.09 | +0.1 (+0.12%) | 52,426 |
| 5 Dec 2007 | INR | 83.13 | 84.1 | 81.84 | 82.99 | 82.99 | +0.29 (+0.35%) | 35,100 |
| 4 Dec 2007 | INR | 83.13 | 84.05 | 81.98 | 82.7 | 82.7 | +0.43 (+0.52%) | 41,002 |
| 3 Dec 2007 | INR | 83.66 | 84.87 | 81.74 | 82.27 | 82.27 | -0.86 (-1.03%) | 33,217 |
| 30 Nov 2007 | INR | 81.26 | 84.05 | 81.26 | 83.13 | 83.13 | +1.77 (+2.18%) | 45,611 |
| 29 Nov 2007 | INR | 88.9 | 88.9 | 80.01 | 81.36 | 81.36 | -0.72 (-0.88%) | 29,745 |
| 28 Nov 2007 | INR | 84.05 | 85.39 | 80.87 | 82.08 | 82.08 | -0.86 (-1.04%) | 28,393 |
| 27 Nov 2007 | INR | 79.91 | 85.49 | 79.91 | 82.94 | 82.94 | +2.21 (+2.74%) | 74,739 |
| 26 Nov 2007 | INR | 81.02 | 82.51 | 79.82 | 80.73 | 80.73 | +0.87 (+1.09%) | 31,634 |
| 23 Nov 2007 | INR | 80.68 | 81.26 | 79.05 | 79.86 | 79.86 | -0.05 (-0.06%) | 22,167 |
| 22 Nov 2007 | INR | 81.74 | 83.18 | 79.34 | 79.91 | 79.91 | -3.71 (-4.44%) | 42,652 |
| 21 Nov 2007 | INR | 86.55 | 91.16 | 82.7 | 83.62 | 83.62 | -4.37 (-4.97%) | 97,473 |
| 20 Nov 2007 | INR | 91.36 | 94.24 | 86.93 | 87.99 | 87.99 | -1.83 (-2.04%) | 110,180 |
| 19 Nov 2007 | INR | 83.9 | 91.26 | 83.86 | 89.82 | 89.82 | +3.37 (+3.90%) | 96,560 |
| 16 Nov 2007 | INR | 84.58 | 88.47 | 83.66 | 86.45 | 86.45 | +1.92 (+2.27%) | 71,639 |
| 15 Nov 2007 | INR | 82.61 | 87.75 | 80.35 | 84.53 | 84.53 | +2.74 (+3.35%) | 229,404 |
| 14 Nov 2007 | INR | 79.82 | 86.45 | 79.05 | 81.79 | 81.79 | +1.59 (+1.98%) | 112,143 |
| 13 Nov 2007 | INR | 80.39 | 83.66 | 78.95 | 80.2 | 80.2 | +1.39 (+1.76%) | 84,721 |
| 12 Nov 2007 | INR | 75.92 | 80.59 | 75.1 | 78.81 | 78.81 | -0.79 (-0.99%) | 120,640 |
| 9 Nov 2007 | INR | 79.25 | 80.5 | 78.35 | 79.6 | 79.6 | +4.25 (+5.64%) | 8,469 |
| 8 Nov 2007 | INR | 75.1 | 78.61 | 75.01 | 75.35 | 75.35 | -0.91 (-1.19%) | 61,022 |
| 7 Nov 2007 | INR | 74.38 | 78.76 | 71.4 | 76.26 | 76.26 | +2.31 (+3.12%) | 129,537 |
| 6 Nov 2007 | INR | 75.92 | 77.89 | 73.61 | 73.95 | 73.95 | -1.49 (-1.98%) | 44,502 |
| 5 Nov 2007 | INR | 76.74 | 77.41 | 75.01 | 75.44 | 75.44 | -1.4 (-1.82%) | 23,410 |
| 2 Nov 2007 | INR | 74.53 | 79.24 | 73.09 | 76.84 | 76.84 | +1.06 (+1.40%) | 65,836 |
| 1 Nov 2007 | INR | 79.72 | 80.3 | 74.05 | 75.78 | 75.78 | -3.08 (-3.91%) | 35,542 |
| 31 Oct 2007 | INR | 80.3 | 81.5 | 77.89 | 78.86 | 78.86 | -1.53 (-1.90%) | 37,603 |
| 30 Oct 2007 | INR | 77.99 | 85.11 | 77.99 | 80.39 | 80.39 | -1.98 (-2.40%) | 132,176 |
