| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2007 | INR | 101.55 | 107.4 | 101.55 | 104.5 | 104.5 | +0.4 (+0.38%) | 18,019 |
| 12 Dec 2007 | INR | 103 | 106.95 | 101 | 104.1 | 104.1 | +2.1 (+2.06%) | 8,955 |
| 11 Dec 2007 | INR | 108.85 | 109 | 102 | 102 | 102 | -2.95 (-2.81%) | 13,010 |
| 10 Dec 2007 | INR | 107.75 | 107.75 | 103.15 | 104.95 | 104.95 | +1.95 (+1.89%) | 7,985 |
| 7 Dec 2007 | INR | 106 | 108.95 | 102 | 103 | 103 | -3 (-2.83%) | 20,861 |
| 6 Dec 2007 | INR | 109.4 | 111 | 103.5 | 106 | 106 | +1 (+0.95%) | 7,811 |
| 5 Dec 2007 | INR | 100.05 | 107.8 | 100.05 | 105 | 105 | +3.35 (+3.30%) | 5,298 |
| 4 Dec 2007 | INR | 101.55 | 105 | 100.7 | 101.65 | 101.65 | -1.35 (-1.31%) | 16,603 |
| 3 Dec 2007 | INR | 105 | 106.5 | 102.1 | 103 | 103 | 0.0 (0.0%) | 7,450 |
| 30 Nov 2007 | INR | 105 | 106.95 | 102 | 103 | 103 | +0.35 (+0.34%) | 4,865 |
| 29 Nov 2007 | INR | 103.4 | 104.9 | 102.5 | 102.65 | 102.65 | -0.35 (-0.34%) | 3,149 |
| 28 Nov 2007 | INR | 107.35 | 112.5 | 103 | 103 | 103 | -1.05 (-1.01%) | 2,083 |
| 27 Nov 2007 | INR | 108 | 108.2 | 104 | 104.05 | 104.05 | -3.95 (-3.66%) | 12,728 |
| 26 Nov 2007 | INR | 107.4 | 113 | 107 | 108 | 108 | +5 (+4.85%) | 13,403 |
| 23 Nov 2007 | INR | 104.05 | 108 | 102 | 103 | 103 | -3 (-2.83%) | 17,363 |
| 22 Nov 2007 | INR | 109 | 109 | 101.2 | 106 | 106 | -4 (-3.64%) | 7,610 |
| 21 Nov 2007 | INR | 111.05 | 112.8 | 110 | 110 | 110 | 0.0 (0.0%) | 26,915 |
| 20 Nov 2007 | INR | 110.1 | 116.4 | 110 | 110 | 110 | -3.45 (-3.04%) | 3,375 |
| 19 Nov 2007 | INR | 110 | 119 | 110 | 113.45 | 113.45 | +3.05 (+2.76%) | 13,171 |
| 16 Nov 2007 | INR | 112.55 | 115 | 110 | 110.4 | 110.4 | -6.25 (-5.36%) | 5,224 |
| 15 Nov 2007 | INR | 120 | 123 | 116 | 116.65 | 116.65 | +0.25 (+0.21%) | 39,406 |
| 14 Nov 2007 | INR | 109 | 116.4 | 105.5 | 116.4 | 116.4 | +10.9 (+10.33%) | 24,213 |
| 13 Nov 2007 | INR | 100 | 109 | 100 | 105.5 | 105.5 | +5.7 (+5.71%) | 8,046 |
| 12 Nov 2007 | INR | 100 | 105.95 | 98.05 | 99.8 | 99.8 | -1.4 (-1.38%) | 9,080 |
| 9 Nov 2007 | INR | 101 | 102.95 | 101 | 101.2 | 101.2 | -1.8 (-1.75%) | 3,585 |
| 8 Nov 2007 | INR | 105 | 105 | 101 | 103 | 103 | -2 (-1.90%) | 5,932 |
| 7 Nov 2007 | INR | 105 | 106.9 | 105 | 105 | 105 | 0.0 (0.0%) | 11,769 |
| 6 Nov 2007 | INR | 109 | 109 | 103.15 | 105 | 105 | -2.95 (-2.73%) | 22,791 |
| 5 Nov 2007 | INR | 110 | 110.05 | 106 | 107.95 | 107.95 | -2.65 (-2.40%) | 24,522 |
| 2 Nov 2007 | INR | 110.55 | 115.05 | 110.55 | 110.6 | 110.6 | -5.75 (-4.94%) | 38,710 |
