| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2007 | INR | 114.9 | 129.9 | 114.9 | 123.85 | 123.85 | +7.3 (+6.26%) | 37,444 |
| 28 Dec 2007 | INR | 105 | 118 | 105 | 116.55 | 116.55 | +0.15 (+0.13%) | 9,376 |
| 27 Dec 2007 | INR | 110 | 117 | 110 | 116.4 | 116.4 | +1.6 (+1.39%) | 7,372 |
| 26 Dec 2007 | INR | 101 | 115 | 101 | 114.8 | 114.8 | +1.4 (+1.23%) | 8,419 |
| 24 Dec 2007 | INR | 122.9 | 122.9 | 110.1 | 113.4 | 113.4 | +3.25 (+2.95%) | 8,247 |
| 20 Dec 2007 | INR | 122.9 | 122.9 | 106 | 110.15 | 110.15 | +0.15 (+0.14%) | 7,988 |
| 19 Dec 2007 | INR | 122.9 | 122.9 | 107 | 110 | 110 | +4.3 (+4.07%) | 38,999 |
| 18 Dec 2007 | INR | 122.9 | 122.9 | 104 | 105.7 | 105.7 | -7.45 (-6.58%) | 38,903 |
| 17 Dec 2007 | INR | 127 | 127 | 112 | 113.15 | 113.15 | -8.35 (-6.87%) | 18,152 |
| 14 Dec 2007 | INR | 126.9 | 126.9 | 120.1 | 121.5 | 121.5 | -0.65 (-0.53%) | 16,483 |
| 13 Dec 2007 | INR | 129.9 | 129.9 | 121 | 122.15 | 122.15 | +3.05 (+2.56%) | 45,322 |
| 12 Dec 2007 | INR | 117 | 126.8 | 110.6 | 119.1 | 119.1 | +8.1 (+7.30%) | 72,868 |
| 11 Dec 2007 | INR | 120 | 120 | 110.1 | 111 | 111 | +1 (+0.91%) | 15,790 |
| 10 Dec 2007 | INR | 115 | 115 | 108.3 | 110 | 110 | +0.85 (+0.78%) | 8,737 |
| 7 Dec 2007 | INR | 108 | 114 | 107.55 | 109.15 | 109.15 | -1.8 (-1.62%) | 10,165 |
| 6 Dec 2007 | INR | 117 | 117 | 108.85 | 110.95 | 110.95 | +2.45 (+2.26%) | 23,334 |
| 5 Dec 2007 | INR | 108.05 | 111.9 | 106.2 | 108.5 | 108.5 | -1.3 (-1.18%) | 11,062 |
| 4 Dec 2007 | INR | 102 | 112 | 102 | 109.8 | 109.8 | +0.25 (+0.23%) | 8,358 |
| 3 Dec 2007 | INR | 109.7 | 111 | 105.75 | 109.55 | 109.55 | +4.85 (+4.63%) | 14,535 |
| 30 Nov 2007 | INR | 115 | 115 | 103 | 104.7 | 104.7 | +0.75 (+0.72%) | 12,658 |
| 29 Nov 2007 | INR | 120 | 120 | 103.25 | 103.95 | 103.95 | -3.25 (-3.03%) | 14,253 |
| 28 Nov 2007 | INR | 122.9 | 122.9 | 105.5 | 107.2 | 107.2 | -5.8 (-5.13%) | 15,912 |
| 27 Nov 2007 | INR | 123.9 | 123.9 | 110 | 113 | 113 | -0.85 (-0.75%) | 10,915 |
| 26 Nov 2007 | INR | 124.9 | 124.9 | 110.8 | 113.85 | 113.85 | -0.6 (-0.52%) | 40,911 |
| 23 Nov 2007 | INR | 115 | 121 | 106 | 114.45 | 114.45 | +10.85 (+10.47%) | 110,137 |
| 22 Nov 2007 | INR | 105 | 106 | 94.1 | 103.6 | 103.6 | +7.35 (+7.64%) | 69,582 |
| 21 Nov 2007 | INR | 91 | 102 | 91 | 96.25 | 96.25 | -6.75 (-6.55%) | 27,679 |
| 20 Nov 2007 | INR | 90.2 | 104.9 | 90.2 | 103 | 103 | +3.85 (+3.88%) | 33,305 |
| 19 Nov 2007 | INR | 103 | 103 | 95.25 | 99.15 | 99.15 | +4.3 (+4.53%) | 26,905 |
| 16 Nov 2007 | INR | 100 | 100 | 92.35 | 94.85 | 94.85 | +2.35 (+2.54%) | 8,160 |
