| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | INR | 106 | 110.7 | 100.2 | 106 | 106 | +2.75 (+2.66%) | 155,887 |
| 14 Dec 2007 | INR | 105.95 | 105.95 | 102.4 | 103.25 | 103.25 | +2.3 (+2.28%) | 61,301 |
| 13 Dec 2007 | INR | 100.9 | 100.95 | 100.9 | 100.95 | 100.95 | +4.8 (+4.99%) | 13,526 |
| 12 Dec 2007 | INR | 92.5 | 96.15 | 92.5 | 96.15 | 96.15 | +4.55 (+4.97%) | 9,608 |
| 11 Dec 2007 | INR | 91.5 | 91.6 | 88 | 91.6 | 91.6 | +4.35 (+4.99%) | 22,670 |
| 10 Dec 2007 | INR | 86.35 | 87.25 | 83.1 | 87.25 | 87.25 | +4 (+4.80%) | 42,900 |
| 7 Dec 2007 | INR | 82 | 84.4 | 81.45 | 83.25 | 83.25 | +1.3 (+1.59%) | 23,312 |
| 6 Dec 2007 | INR | 83.85 | 83.95 | 79.3 | 81.95 | 81.95 | +1.05 (+1.30%) | 24,656 |
| 5 Dec 2007 | INR | 85.15 | 85.2 | 79 | 80.9 | 80.9 | -0.45 (-0.55%) | 40,326 |
| 4 Dec 2007 | INR | 81.35 | 81.4 | 77.6 | 81.35 | 81.35 | +3.35 (+4.29%) | 7,702 |
| 3 Dec 2007 | INR | 80.5 | 80.5 | 76 | 78 | 78 | +0.1 (+0.13%) | 3,388 |
| 30 Nov 2007 | INR | 79.95 | 79.95 | 74.6 | 77.9 | 77.9 | +0.15 (+0.19%) | 14,206 |
| 29 Nov 2007 | INR | 80.1 | 80.1 | 75 | 77.75 | 77.75 | +0.15 (+0.19%) | 2,677 |
| 28 Nov 2007 | INR | 82 | 82 | 75.2 | 77.6 | 77.6 | -1.4 (-1.77%) | 8,519 |
| 27 Nov 2007 | INR | 81 | 82.95 | 78 | 79 | 79 | -0.85 (-1.06%) | 8,897 |
| 26 Nov 2007 | INR | 79.85 | 79.85 | 77.8 | 79.85 | 79.85 | +2.85 (+3.70%) | 4,532 |
| 23 Nov 2007 | INR | 81.8 | 81.8 | 75.05 | 77 | 77 | -0.8 (-1.03%) | 3,131 |
| 22 Nov 2007 | INR | 85.9 | 85.9 | 77.8 | 77.8 | 77.8 | -4.05 (-4.95%) | 5,986 |
| 21 Nov 2007 | INR | 90.4 | 90.4 | 81.85 | 81.85 | 81.85 | -4.2 (-4.88%) | 12,869 |
| 20 Nov 2007 | INR | 86 | 92.2 | 84.6 | 86.05 | 86.05 | -1.8 (-2.05%) | 42,670 |
| 19 Nov 2007 | INR | 86.9 | 87.85 | 86.9 | 87.85 | 87.85 | +2.95 (+3.47%) | 3,674 |
| 16 Nov 2007 | INR | 83.05 | 87 | 83 | 84.9 | 84.9 | +0.4 (+0.47%) | 12,120 |
| 15 Nov 2007 | INR | 83 | 85.8 | 83 | 84.5 | 84.5 | +0.8 (+0.96%) | 20,580 |
| 14 Nov 2007 | INR | 85.2 | 85.2 | 80 | 83.7 | 83.7 | +2.55 (+3.14%) | 39,314 |
| 13 Nov 2007 | INR | 79.6 | 81.15 | 75.8 | 81.15 | 81.15 | +4.15 (+5.39%) | 33,671 |
| 12 Nov 2007 | INR | 82 | 82 | 77 | 77 | 77 | -1.1 (-1.41%) | 10,207 |
| 9 Nov 2007 | INR | 83.05 | 83.05 | 77.2 | 78.1 | 78.1 | -1.85 (-2.31%) | 4,584 |
| 8 Nov 2007 | INR | 82 | 82 | 75 | 79.95 | 79.95 | -0.05 (-0.06%) | 11,837 |
| 7 Nov 2007 | INR | 85 | 85.95 | 77.85 | 80 | 80 | -0.5 (-0.62%) | 11,084 |
| 6 Nov 2007 | INR | 83.45 | 83.45 | 80 | 80.5 | 80.5 | +1 (+1.26%) | 36,633 |
