| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | INR | 73.05 | 74.75 | 68.1 | 69.5 | 34.75 | -3.1 (-4.27%) | 13,051 |
| 14 Dec 2007 | INR | 70 | 74 | 70 | 72.6 | 36.3 | +2.6 (+3.71%) | 9,431 |
| 13 Dec 2007 | INR | 70.5 | 72.7 | 68.75 | 70 | 35 | -0.75 (-1.06%) | 4,025 |
| 12 Dec 2007 | INR | 70.1 | 73 | 70.1 | 70.75 | 35.375 | -1.2 (-1.67%) | 6,666 |
| 11 Dec 2007 | INR | 71 | 73.7 | 70 | 71.95 | 35.975 | +2.2 (+3.15%) | 11,018 |
| 10 Dec 2007 | INR | 70 | 71 | 68.55 | 69.75 | 34.875 | +0.9 (+1.31%) | 2,642 |
| 7 Dec 2007 | INR | 67.9 | 71 | 67.85 | 68.85 | 34.425 | +0.15 (+0.22%) | 2,270 |
| 6 Dec 2007 | INR | 72.95 | 72.95 | 68.5 | 68.7 | 34.35 | -2.7 (-3.78%) | 4,923 |
| 5 Dec 2007 | INR | 70 | 71.6 | 68.8 | 71.4 | 35.7 | +1.9 (+2.73%) | 2,884 |
| 4 Dec 2007 | INR | 70.8 | 70.8 | 67.5 | 69.5 | 34.75 | +2.5 (+3.73%) | 3,034 |
| 3 Dec 2007 | INR | 71.95 | 72 | 67 | 67 | 33.5 | -2 (-2.90%) | 15,956 |
| 30 Nov 2007 | INR | 68.5 | 71.9 | 68 | 69 | 34.5 | +0.5 (+0.73%) | 2,232 |
| 29 Nov 2007 | INR | 70 | 70 | 68.05 | 68.5 | 34.25 | -1.5 (-2.14%) | 1,460 |
| 28 Nov 2007 | INR | 67.3 | 71 | 67.3 | 70 | 35 | +1.25 (+1.82%) | 22,634 |
| 27 Nov 2007 | INR | 68.3 | 70.4 | 67.25 | 68.75 | 34.375 | +0.45 (+0.66%) | 5,071 |
| 26 Nov 2007 | INR | 67.5 | 69.95 | 67.3 | 68.3 | 34.15 | +1.3 (+1.94%) | 8,503 |
| 23 Nov 2007 | INR | 67.5 | 69.85 | 67 | 67 | 33.5 | -0.9 (-1.33%) | 750 |
| 22 Nov 2007 | INR | 66.05 | 67.9 | 66.05 | 67.9 | 33.95 | -1.6 (-2.30%) | 2,019 |
| 21 Nov 2007 | INR | 73.8 | 73.8 | 69.5 | 69.5 | 34.75 | -3 (-4.14%) | 4,691 |
| 20 Nov 2007 | INR | 71.5 | 73 | 69.5 | 72.5 | 36.25 | +2.45 (+3.50%) | 9,504 |
| 19 Nov 2007 | INR | 70 | 75 | 70 | 70.05 | 35.025 | +1.85 (+2.71%) | 8,639 |
| 16 Nov 2007 | INR | 64.5 | 70 | 64.5 | 68.2 | 34.1 | +2 (+3.02%) | 10,847 |
| 15 Nov 2007 | INR | 66 | 67.75 | 65.7 | 66.2 | 33.1 | -0.8 (-1.19%) | 69,408 |
| 14 Nov 2007 | INR | 65.25 | 70.95 | 65 | 67 | 33.5 | -0.7 (-1.03%) | 6,510 |
| 13 Nov 2007 | INR | 64.7 | 71 | 63.2 | 67.7 | 33.85 | +7.45 (+12.37%) | 8,579 |
| 12 Nov 2007 | INR | 62.15 | 62.25 | 60.15 | 60.25 | 30.125 | -2.75 (-4.37%) | 1,194 |
| 9 Nov 2007 | INR | 63 | 63 | 63 | 63 | 31.5 | -0.8 (-1.25%) | 100 |
| 8 Nov 2007 | INR | 63 | 63.8 | 61.2 | 63.8 | 31.9 | +0.8 (+1.27%) | 1,170 |
| 7 Nov 2007 | INR | 61.25 | 63 | 61.25 | 63 | 31.5 | -0.9 (-1.41%) | 4,868 |
| 6 Nov 2007 | INR | 61.3 | 66 | 61.3 | 63.9 | 31.95 | -0.95 (-1.46%) | 3,678 |
