| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | INR | 26.25 | 27.95 | 25.65 | 26.8 | 26.8 | +0.55 (+2.10%) | 23,390 |
| 4 Dec 2007 | INR | 25.45 | 27.95 | 24.3 | 26.25 | 26.25 | +1.85 (+7.58%) | 32,339 |
| 3 Dec 2007 | INR | 25.95 | 25.95 | 24.2 | 24.4 | 24.4 | -1 (-3.94%) | 15,181 |
| 30 Nov 2007 | INR | 25 | 25.5 | 24.3 | 25.4 | 25.4 | +0.25 (+0.99%) | 9,380 |
| 29 Nov 2007 | INR | 23.65 | 26 | 23.6 | 25.15 | 25.15 | +0.55 (+2.24%) | 23,364 |
| 28 Nov 2007 | INR | 24.95 | 26 | 24.45 | 24.6 | 24.6 | -0.4 (-1.60%) | 14,056 |
| 27 Nov 2007 | INR | 25.65 | 25.65 | 24.1 | 25 | 25 | 0.0 (0.0%) | 7,490 |
| 26 Nov 2007 | INR | 25.5 | 25.8 | 24.35 | 25 | 25 | +1 (+4.17%) | 9,759 |
| 23 Nov 2007 | INR | 24.85 | 24.9 | 23.05 | 24 | 24 | +0.9 (+3.90%) | 16,562 |
| 22 Nov 2007 | INR | 24.95 | 25 | 22.25 | 23.1 | 23.1 | -0.8 (-3.35%) | 27,734 |
| 21 Nov 2007 | INR | 24.05 | 26.7 | 23 | 23.9 | 23.9 | -2.1 (-8.08%) | 28,271 |
| 20 Nov 2007 | INR | 27.5 | 27.5 | 25.25 | 26 | 26 | -1.8 (-6.47%) | 44,840 |
| 19 Nov 2007 | INR | 28 | 29.75 | 26.1 | 27.8 | 27.8 | +1.55 (+5.90%) | 149,727 |
| 16 Nov 2007 | INR | 24 | 26.25 | 22 | 26.25 | 26.25 | +4.4 (+20.14%) | 193,115 |
| 15 Nov 2007 | INR | 21.25 | 22.8 | 20.6 | 21.85 | 21.85 | +1.1 (+5.30%) | 59,283 |
| 14 Nov 2007 | INR | 21.25 | 21.25 | 20.35 | 20.75 | 20.75 | -0.25 (-1.19%) | 35,194 |
| 13 Nov 2007 | INR | 21.5 | 21.5 | 20.1 | 21 | 21 | +0.6 (+2.94%) | 18,612 |
| 12 Nov 2007 | INR | 21 | 21.05 | 20.25 | 20.4 | 20.4 | -1.25 (-5.77%) | 13,960 |
| 9 Nov 2007 | INR | 21.25 | 21.65 | 20.5 | 21.65 | 21.65 | +2.1 (+10.74%) | 2,979 |
| 8 Nov 2007 | INR | 20 | 22.2 | 19.1 | 19.55 | 19.55 | +0.9 (+4.83%) | 33,724 |
| 7 Nov 2007 | INR | 21.5 | 21.5 | 18.6 | 18.65 | 18.65 | -2.3 (-10.98%) | 19,517 |
| 6 Nov 2007 | INR | 22 | 22.1 | 20.3 | 20.95 | 20.95 | -1.05 (-4.77%) | 36,699 |
| 5 Nov 2007 | INR | 18.05 | 23.35 | 18.05 | 22 | 22 | -0.35 (-1.57%) | 19,715 |
| 2 Nov 2007 | INR | 22 | 22.9 | 22 | 22.35 | 22.35 | +0.35 (+1.59%) | 13,426 |
| 1 Nov 2007 | INR | 22.95 | 23.6 | 21.7 | 22 | 22 | -1 (-4.35%) | 22,559 |
| 31 Oct 2007 | INR | 22.8 | 23.8 | 22.6 | 23 | 23 | -0.5 (-2.13%) | 19,754 |
| 30 Oct 2007 | INR | 24.3 | 24.3 | 23.5 | 23.5 | 23.5 | -0.2 (-0.84%) | 6,842 |
| 29 Oct 2007 | INR | 24 | 24.95 | 22.5 | 23.7 | 23.7 | +0.75 (+3.27%) | 19,386 |
| 26 Oct 2007 | INR | 22.3 | 23.6 | 22.3 | 22.95 | 22.95 | +0.45 (+2%) | 7,741 |
| 25 Oct 2007 | INR | 22.3 | 22.95 | 22.1 | 22.5 | 22.5 | +0.1 (+0.45%) | 1,033 |
