| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2007 | INR | 142 | 145.9 | 138 | 141.1 | 141.1 | +0.65 (+0.46%) | 34,330 |
| 18 Dec 2007 | INR | 138 | 142.35 | 132 | 140.45 | 140.45 | +4.85 (+3.58%) | 36,927 |
| 17 Dec 2007 | INR | 141.75 | 141.75 | 134 | 135.6 | 135.6 | +0.6 (+0.44%) | 44,017 |
| 14 Dec 2007 | INR | 134.5 | 135.05 | 128 | 135 | 135 | +6.35 (+4.94%) | 36,129 |
| 13 Dec 2007 | INR | 130 | 131 | 127 | 128.65 | 128.65 | +2.5 (+1.98%) | 28,756 |
| 12 Dec 2007 | INR | 118 | 126.2 | 118 | 126.15 | 126.15 | +5.95 (+4.95%) | 40,550 |
| 11 Dec 2007 | INR | 114.5 | 120.4 | 114.25 | 120.2 | 120.2 | +5.5 (+4.80%) | 46,967 |
| 10 Dec 2007 | INR | 117.8 | 119 | 110 | 114.7 | 114.7 | -0.05 (-0.04%) | 42,028 |
| 7 Dec 2007 | INR | 113.5 | 115 | 109.95 | 114.75 | 114.75 | +2.05 (+1.82%) | 44,867 |
| 6 Dec 2007 | INR | 106.5 | 114 | 106.5 | 112.7 | 112.7 | +3.25 (+2.97%) | 49,966 |
| 5 Dec 2007 | INR | 108.9 | 109.5 | 103 | 109.45 | 109.45 | +2.7 (+2.53%) | 35,338 |
| 4 Dec 2007 | INR | 98 | 106.75 | 98 | 106.75 | 106.75 | +4.55 (+4.45%) | 31,098 |
| 3 Dec 2007 | INR | 102.2 | 102.25 | 99 | 102.2 | 102.2 | +4.8 (+4.93%) | 31,605 |
| 30 Nov 2007 | INR | 95 | 97.4 | 94 | 97.4 | 97.4 | +4.6 (+4.96%) | 42,629 |
| 29 Nov 2007 | INR | 92.2 | 92.9 | 89.25 | 92.8 | 92.8 | +4.3 (+4.86%) | 22,371 |
| 28 Nov 2007 | INR | 82.2 | 88.5 | 82.2 | 88.5 | 88.5 | +2.6 (+3.03%) | 33,571 |
| 27 Nov 2007 | INR | 85.2 | 85.9 | 82.1 | 85.9 | 85.9 | -1.05 (-1.21%) | 16,938 |
| 26 Nov 2007 | INR | 82 | 86.95 | 81 | 86.95 | 86.95 | +2.45 (+2.90%) | 58,751 |
| 23 Nov 2007 | INR | 82 | 84.9 | 79.2 | 84.5 | 84.5 | +0.55 (+0.66%) | 18,350 |
| 22 Nov 2007 | INR | 84.95 | 84.95 | 77.95 | 83.95 | 83.95 | +0.05 (+0.06%) | 34,456 |
| 21 Nov 2007 | INR | 84 | 85 | 79.5 | 83.9 | 83.9 | -0.1 (-0.12%) | 18,727 |
| 20 Nov 2007 | INR | 83.7 | 87.2 | 81.5 | 84 | 84 | -0.35 (-0.41%) | 9,770 |
| 19 Nov 2007 | INR | 78.4 | 86 | 78.4 | 84.35 | 84.35 | +2.1 (+2.55%) | 22,706 |
| 16 Nov 2007 | INR | 80 | 85.55 | 80 | 82.25 | 82.25 | -4.75 (-5.46%) | 15,270 |
| 15 Nov 2007 | INR | 82 | 87 | 79.45 | 87 | 87 | +3.4 (+4.07%) | 15,925 |
| 14 Nov 2007 | INR | 85.8 | 87.2 | 83.6 | 83.6 | 83.6 | -4.4 (-5.00%) | 9,111 |
| 13 Nov 2007 | INR | 90.9 | 90.9 | 86.2 | 88 | 88 | 0.0 (0.0%) | 8,795 |
| 12 Nov 2007 | INR | 90.9 | 90.9 | 86.5 | 88 | 88 | -4 (-4.35%) | 12,405 |
| 9 Nov 2007 | INR | 89.9 | 92.2 | 86.55 | 92 | 92 | -1 (-1.08%) | 7,402 |
| 8 Nov 2007 | INR | 88.5 | 93 | 84.9 | 93 | 93 | +4 (+4.49%) | 8,525 |
