| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2007 | INR | 125 | 129.8 | 124.05 | 124.05 | 124.05 | -4.3 (-3.35%) | 12,093 |
| 11 Dec 2007 | INR | 132.75 | 133 | 127.05 | 128.35 | 128.35 | -4.85 (-3.64%) | 14,851 |
| 10 Dec 2007 | INR | 132.1 | 135 | 127 | 133.2 | 133.2 | +4.15 (+3.22%) | 14,959 |
| 7 Dec 2007 | INR | 134.5 | 137.25 | 128.1 | 129.05 | 129.05 | +0.25 (+0.19%) | 7,481 |
| 6 Dec 2007 | INR | 125.05 | 130.9 | 125.05 | 128.8 | 128.8 | +4.8 (+3.87%) | 10,845 |
| 5 Dec 2007 | INR | 121.2 | 126.45 | 121.2 | 124 | 124 | +1 (+0.81%) | 9,076 |
| 4 Dec 2007 | INR | 123.1 | 129.3 | 121 | 123 | 123 | -2.3 (-1.84%) | 13,312 |
| 3 Dec 2007 | INR | 127.8 | 127.8 | 122.9 | 125.3 | 125.3 | +2.4 (+1.95%) | 4,623 |
| 30 Nov 2007 | INR | 126 | 126.9 | 121.05 | 122.9 | 122.9 | -4.1 (-3.23%) | 8,335 |
| 29 Nov 2007 | INR | 128 | 130 | 125.1 | 127 | 127 | +0.95 (+0.75%) | 8,116 |
| 28 Nov 2007 | INR | 125.05 | 132 | 125 | 126.05 | 126.05 | -0.4 (-0.32%) | 7,819 |
| 27 Nov 2007 | INR | 134.5 | 134.5 | 125.75 | 126.45 | 126.45 | -9.55 (-7.02%) | 8,420 |
| 26 Nov 2007 | INR | 138.8 | 139.9 | 133.1 | 136 | 136 | +3.55 (+2.68%) | 22,687 |
| 23 Nov 2007 | INR | 125 | 132.45 | 123 | 132.45 | 132.45 | +7.85 (+6.30%) | 29,930 |
| 22 Nov 2007 | INR | 129.95 | 130 | 114.4 | 124.6 | 124.6 | -1.1 (-0.88%) | 22,946 |
| 21 Nov 2007 | INR | 143 | 147.4 | 125.7 | 125.7 | 125.7 | -13.95 (-9.99%) | 53,632 |
| 20 Nov 2007 | INR | 151.3 | 162.85 | 136.5 | 139.65 | 139.65 | -8.4 (-5.67%) | 143,848 |
| 19 Nov 2007 | INR | 139.7 | 148.05 | 138 | 148.05 | 148.05 | +13.45 (+9.99%) | 109,451 |
| 16 Nov 2007 | INR | 123.8 | 134.6 | 121 | 134.6 | 134.6 | +14.3 (+11.89%) | 60,234 |
| 15 Nov 2007 | INR | 122 | 127.4 | 120.3 | 120.3 | 120.3 | -3.4 (-2.75%) | 20,678 |
| 14 Nov 2007 | INR | 126 | 132 | 122 | 123.7 | 123.7 | -0.25 (-0.20%) | 73,645 |
| 13 Nov 2007 | INR | 120 | 128 | 118 | 123.95 | 123.95 | +4.45 (+3.72%) | 105,214 |
| 12 Nov 2007 | INR | 104.35 | 122 | 102 | 119.5 | 119.5 | +11.75 (+10.90%) | 149,525 |
| 9 Nov 2007 | INR | 103.75 | 108.75 | 102 | 107.75 | 107.75 | +7.65 (+7.64%) | 33,398 |
| 8 Nov 2007 | INR | 99 | 104 | 95.8 | 100.1 | 100.1 | +0.35 (+0.35%) | 39,453 |
| 7 Nov 2007 | INR | 100 | 104 | 96.1 | 99.75 | 99.75 | +7.5 (+8.13%) | 66,192 |
| 6 Nov 2007 | INR | 92.5 | 94.75 | 87.05 | 92.25 | 92.25 | +0.25 (+0.27%) | 10,461 |
| 5 Nov 2007 | INR | 95 | 102.8 | 91.15 | 92 | 92 | -2 (-2.13%) | 16,667 |
| 2 Nov 2007 | INR | 89 | 95 | 89 | 94 | 94 | +3 (+3.30%) | 10,409 |
| 1 Nov 2007 | INR | 102.9 | 102.9 | 91 | 91 | 91 | -7.4 (-7.52%) | 28,903 |
