| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | INR | 151 | 158 | 151 | 156 | 31.2 | +4.75 (+3.14%) | 301,555 |
| 27 Dec 2007 | INR | 149.85 | 152.9 | 149.85 | 151.25 | 30.25 | +4.6 (+3.14%) | 258,245 |
| 26 Dec 2007 | INR | 140.8 | 146.65 | 139 | 146.65 | 29.33 | +6.95 (+4.97%) | 437,955 |
| 25 Dec 2007 | INR | 0 | 0 | 0 | 139.7 | 27.94 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | INR | 130.25 | 140 | 130.25 | 139.7 | 27.94 | +3.2 (+2.34%) | 70,160 |
| 21 Dec 2007 | INR | 0 | 0 | 0 | 136.5 | 27.3 | 0.0 (0.0%) | 0 |
| 20 Dec 2007 | INR | 137 | 138.9 | 134.1 | 136.5 | 27.3 | -2.8 (-2.01%) | 19,260 |
| 19 Dec 2007 | INR | 139.9 | 139.9 | 136.1 | 139.3 | 27.86 | +5.1 (+3.80%) | 11,755 |
| 18 Dec 2007 | INR | 133.1 | 137.9 | 133.1 | 134.2 | 26.84 | -3.8 (-2.75%) | 16,830 |
| 17 Dec 2007 | INR | 138 | 146.4 | 135 | 138 | 27.6 | -1 (-0.72%) | 82,320 |
| 14 Dec 2007 | INR | 133.4 | 143 | 132 | 139 | 27.8 | +0.95 (+0.69%) | 114,570 |
| 13 Dec 2007 | INR | 147.4 | 147.7 | 136 | 138.05 | 27.61 | -3.05 (-2.16%) | 77,870 |
| 12 Dec 2007 | INR | 142 | 148 | 139 | 141.1 | 28.22 | -2.55 (-1.78%) | 206,370 |
| 11 Dec 2007 | INR | 155.7 | 155.7 | 143.65 | 143.65 | 28.73 | -5.35 (-3.59%) | 93,850 |
| 10 Dec 2007 | INR | 151 | 152 | 145.1 | 149 | 29.8 | +2.8 (+1.92%) | 58,620 |
| 7 Dec 2007 | INR | 135.05 | 147.1 | 135.05 | 146.2 | 29.24 | +6.1 (+4.35%) | 169,010 |
| 6 Dec 2007 | INR | 142 | 145 | 138.5 | 140.1 | 28.02 | -5.65 (-3.88%) | 136,150 |
| 5 Dec 2007 | INR | 145.05 | 148.5 | 142.05 | 145.75 | 29.15 | -3.65 (-2.44%) | 161,000 |
| 4 Dec 2007 | INR | 158 | 158 | 149.4 | 149.4 | 29.88 | -10.45 (-6.54%) | 102,310 |
| 3 Dec 2007 | INR | 158.7 | 163.3 | 152.55 | 159.85 | 31.97 | +4.3 (+2.76%) | 156,225 |
| 30 Nov 2007 | INR | 162 | 169.5 | 149.65 | 155.55 | 31.11 | -3.85 (-2.42%) | 1,095,930 |
| 29 Nov 2007 | INR | 143.95 | 160.6 | 132 | 159.4 | 31.88 | +25.55 (+19.09%) | 2,078,535 |
| 28 Nov 2007 | INR | 128 | 137.45 | 127.2 | 133.85 | 26.77 | +7.55 (+5.98%) | 379,370 |
| 27 Nov 2007 | INR | 119.2 | 133 | 119.2 | 126.3 | 25.26 | +5.3 (+4.38%) | 269,265 |
| 26 Nov 2007 | INR | 119.9 | 121 | 114 | 121 | 24.2 | +9.5 (+8.52%) | 102,195 |
| 23 Nov 2007 | INR | 110.5 | 114 | 109.6 | 111.5 | 22.3 | +3.5 (+3.24%) | 38,585 |
| 22 Nov 2007 | INR | 107.6 | 111.4 | 105 | 108 | 21.6 | -2 (-1.82%) | 47,370 |
| 21 Nov 2007 | INR | 111.1 | 121 | 109.05 | 110 | 22 | -2.3 (-2.05%) | 122,390 |
| 20 Nov 2007 | INR | 118.85 | 118.85 | 110 | 112.3 | 22.46 | -2.45 (-2.14%) | 79,995 |
| 19 Nov 2007 | INR | 118 | 122.6 | 111 | 114.75 | 22.95 | -2.75 (-2.34%) | 108,660 |
