| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | INR | 85 | 91.95 | 80.3 | 86.8 | 86.8 | +0.65 (+0.75%) | 110,529 |
| 17 Dec 2007 | INR | 95.7 | 95.7 | 84.5 | 86.15 | 86.15 | -7.5 (-8.01%) | 105,896 |
| 14 Dec 2007 | INR | 98 | 98.2 | 93.05 | 93.65 | 93.65 | -2 (-2.09%) | 146,666 |
| 13 Dec 2007 | INR | 98 | 102 | 94.5 | 95.65 | 95.65 | -1.7 (-1.75%) | 277,918 |
| 12 Dec 2007 | INR | 104.85 | 104.85 | 93 | 97.35 | 97.35 | -2.5 (-2.50%) | 849,328 |
| 11 Dec 2007 | INR | 93.65 | 99.85 | 93.05 | 99.85 | 99.85 | +9.05 (+9.97%) | 713,275 |
| 10 Dec 2007 | INR | 87.45 | 90.8 | 78 | 90.8 | 90.8 | +15.1 (+19.95%) | 800,938 |
| 7 Dec 2007 | INR | 69.9 | 78.3 | 68.9 | 75.7 | 75.7 | +10.45 (+16.02%) | 624,544 |
| 6 Dec 2007 | INR | 64.3 | 67.3 | 64.3 | 65.25 | 65.25 | +1.2 (+1.87%) | 167,451 |
| 5 Dec 2007 | INR | 62.2 | 64.8 | 62.2 | 64.05 | 64.05 | +1.6 (+2.56%) | 49,818 |
| 4 Dec 2007 | INR | 64.95 | 65.4 | 62 | 62.45 | 62.45 | -1 (-1.58%) | 149,078 |
| 3 Dec 2007 | INR | 60.9 | 65.05 | 60 | 63.45 | 63.45 | +4.45 (+7.54%) | 182,711 |
| 30 Nov 2007 | INR | 62 | 62 | 58.4 | 59 | 59 | 0.0 (0.0%) | 111,545 |
| 29 Nov 2007 | INR | 60.1 | 61.6 | 58.25 | 59 | 59 | +0.2 (+0.34%) | 142,932 |
| 28 Nov 2007 | INR | 61.9 | 62 | 58.8 | 58.8 | 58.8 | -0.9 (-1.51%) | 35,856 |
| 27 Nov 2007 | INR | 58.5 | 61 | 58.5 | 59.7 | 59.7 | -0.6 (-1.00%) | 25,037 |
| 26 Nov 2007 | INR | 60 | 65.7 | 60 | 60.3 | 60.3 | +1.45 (+2.46%) | 27,507 |
| 23 Nov 2007 | INR | 57.5 | 59.75 | 57 | 58.85 | 58.85 | +3.55 (+6.42%) | 59,456 |
| 22 Nov 2007 | INR | 60 | 61 | 50.1 | 55.3 | 55.3 | -3.85 (-6.51%) | 137,979 |
| 21 Nov 2007 | INR | 64.5 | 68.75 | 57 | 59.15 | 59.15 | -4.7 (-7.36%) | 171,286 |
| 20 Nov 2007 | INR | 70 | 74.45 | 60.55 | 63.85 | 63.85 | -4.4 (-6.45%) | 369,782 |
| 19 Nov 2007 | INR | 63 | 70.75 | 63 | 68.25 | 68.25 | +6.25 (+10.08%) | 454,661 |
| 16 Nov 2007 | INR | 58.9 | 65.3 | 58.45 | 62 | 62 | +3.3 (+5.62%) | 210,926 |
| 15 Nov 2007 | INR | 59.7 | 62.9 | 58 | 58.7 | 58.7 | +0.25 (+0.43%) | 181,449 |
| 14 Nov 2007 | INR | 58.9 | 60.9 | 57 | 58.45 | 58.45 | +2.05 (+3.63%) | 130,911 |
| 13 Nov 2007 | INR | 54.85 | 58 | 54 | 56.4 | 56.4 | +2.65 (+4.93%) | 103,652 |
| 12 Nov 2007 | INR | 53 | 54.9 | 52.5 | 53.75 | 53.75 | -0.35 (-0.65%) | 24,622 |
| 9 Nov 2007 | INR | 57 | 58 | 54.05 | 54.1 | 54.1 | -1.9 (-3.39%) | 20,328 |
| 8 Nov 2007 | INR | 55 | 59.3 | 54 | 56 | 56 | 0.0 (0.0%) | 69,332 |
| 7 Nov 2007 | INR | 58 | 58 | 53.85 | 56 | 56 | +0.6 (+1.08%) | 38,113 |
