| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | INR | 33.6 | 34.7 | 33.5 | 34 | 34 | +1 (+3.03%) | 14,180 |
| 26 Dec 2007 | INR | 33.25 | 33.75 | 33 | 33 | 33 | 0.0 (0.0%) | 5,973 |
| 24 Dec 2007 | INR | 33.25 | 33.25 | 32.25 | 33 | 33 | +1 (+3.13%) | 6,193 |
| 20 Dec 2007 | INR | 31.25 | 32.4 | 31.25 | 32 | 32 | -0.9 (-2.74%) | 2,710 |
| 19 Dec 2007 | INR | 33.4 | 33.4 | 32 | 32.9 | 32.9 | +0.2 (+0.61%) | 8,000 |
| 18 Dec 2007 | INR | 32 | 33 | 31.7 | 32.7 | 32.7 | -0.5 (-1.51%) | 6,800 |
| 17 Dec 2007 | INR | 33.65 | 33.7 | 32.55 | 33.2 | 33.2 | +2.4 (+7.79%) | 15,564 |
| 14 Dec 2007 | INR | 32.9 | 33.8 | 30.8 | 30.8 | 30.8 | -1.55 (-4.79%) | 18,480 |
| 13 Dec 2007 | INR | 33.5 | 33.8 | 32.2 | 32.35 | 32.35 | +0.15 (+0.47%) | 12,275 |
| 12 Dec 2007 | INR | 30.8 | 33.2 | 30.7 | 32.2 | 32.2 | -0.8 (-2.42%) | 5,401 |
| 11 Dec 2007 | INR | 34.7 | 34.7 | 31.4 | 33 | 33 | -0.05 (-0.15%) | 7,088 |
| 10 Dec 2007 | INR | 32.5 | 33.05 | 32.15 | 33.05 | 33.05 | +1.55 (+4.92%) | 7,744 |
| 7 Dec 2007 | INR | 33.05 | 34 | 31.5 | 31.5 | 31.5 | -1.25 (-3.82%) | 3,586 |
| 6 Dec 2007 | INR | 32.75 | 32.75 | 31 | 32.75 | 32.75 | +1.35 (+4.30%) | 4,713 |
| 5 Dec 2007 | INR | 30.25 | 31.4 | 30.25 | 31.4 | 31.4 | +0.9 (+2.95%) | 3,255 |
| 4 Dec 2007 | INR | 30.95 | 31.45 | 30.25 | 30.5 | 30.5 | -0.5 (-1.61%) | 5,175 |
| 3 Dec 2007 | INR | 30.5 | 31.4 | 30.5 | 31 | 31 | 0.0 (0.0%) | 3,200 |
| 30 Nov 2007 | INR | 30 | 31 | 30 | 31 | 31 | +1 (+3.33%) | 5,800 |
| 29 Nov 2007 | INR | 30 | 30.2 | 28.5 | 30 | 30 | +0.3 (+1.01%) | 5,017 |
| 28 Nov 2007 | INR | 29 | 29.7 | 29 | 29.7 | 29.7 | +0.7 (+2.41%) | 3,000 |
| 27 Nov 2007 | INR | 28 | 29.25 | 28 | 29 | 29 | +0.55 (+1.93%) | 5,212 |
| 26 Nov 2007 | INR | 28.1 | 28.45 | 27.5 | 28.45 | 28.45 | +0.95 (+3.45%) | 4,150 |
| 23 Nov 2007 | INR | 28.5 | 28.5 | 27.5 | 27.5 | 27.5 | -0.5 (-1.79%) | 3,350 |
| 22 Nov 2007 | INR | 28 | 28.2 | 26.8 | 28 | 28 | +1 (+3.70%) | 2,854 |
| 21 Nov 2007 | INR | 28.05 | 28.05 | 27 | 27 | 27 | -1 (-3.57%) | 2,452 |
| 20 Nov 2007 | INR | 28 | 28.5 | 27.95 | 28 | 28 | 0.0 (0.0%) | 5,400 |
| 19 Nov 2007 | INR | 27 | 29.3 | 26.85 | 28 | 28 | 0.0 (0.0%) | 4,667 |
| 16 Nov 2007 | INR | 29.65 | 29.65 | 28 | 28 | 28 | -0.1 (-0.36%) | 1,975 |
| 15 Nov 2007 | INR | 28 | 29.35 | 28 | 28.1 | 28.1 | +0.1 (+0.36%) | 1,700 |
| 14 Nov 2007 | INR | 28.2 | 28.2 | 28 | 28 | 28 | 0.0 (0.0%) | 950 |
