| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2007 | INR | 91 | 95 | 90 | 93 | 93 | +4.8 (+5.44%) | 26,625 |
| 28 Dec 2007 | INR | 72.2 | 91 | 72.2 | 88.2 | 88.2 | -1.8 (-2%) | 7,370 |
| 27 Dec 2007 | INR | 72 | 90.95 | 72 | 90 | 90 | +0.95 (+1.07%) | 13,190 |
| 26 Dec 2007 | INR | 71.2 | 90 | 71.2 | 89.05 | 89.05 | +2.05 (+2.36%) | 11,348 |
| 24 Dec 2007 | INR | 70 | 89.5 | 70 | 87 | 87 | +1.7 (+1.99%) | 8,972 |
| 20 Dec 2007 | INR | 75 | 88 | 75 | 85.3 | 85.3 | -1.2 (-1.39%) | 11,026 |
| 19 Dec 2007 | INR | 70.2 | 89.8 | 70.2 | 86.5 | 86.5 | +1.7 (+2.00%) | 14,319 |
| 18 Dec 2007 | INR | 93 | 93 | 70.2 | 84.8 | 84.8 | -2 (-2.30%) | 10,188 |
| 17 Dec 2007 | INR | 94 | 94 | 85 | 86.8 | 86.8 | -0.9 (-1.03%) | 14,957 |
| 14 Dec 2007 | INR | 91 | 91 | 87.15 | 87.7 | 87.7 | -0.4 (-0.45%) | 12,461 |
| 13 Dec 2007 | INR | 90 | 90.1 | 83.5 | 88.1 | 88.1 | +4.25 (+5.07%) | 34,057 |
| 12 Dec 2007 | INR | 89.9 | 89.9 | 81 | 83.85 | 83.85 | +0.75 (+0.90%) | 13,279 |
| 11 Dec 2007 | INR | 93 | 93 | 81.6 | 83.1 | 83.1 | -1.9 (-2.24%) | 12,632 |
| 10 Dec 2007 | INR | 93 | 93 | 84 | 85 | 85 | -1 (-1.16%) | 5,483 |
| 7 Dec 2007 | INR | 90.5 | 90.5 | 84 | 86 | 86 | -0.6 (-0.69%) | 16,371 |
| 6 Dec 2007 | INR | 94.9 | 94.9 | 85 | 86.6 | 86.6 | +0.55 (+0.64%) | 30,547 |
| 5 Dec 2007 | INR | 83 | 88.4 | 77 | 86.05 | 86.05 | +6.8 (+8.58%) | 46,529 |
| 4 Dec 2007 | INR | 78.9 | 81 | 76 | 79.25 | 79.25 | +2.25 (+2.92%) | 8,789 |
| 3 Dec 2007 | INR | 74.25 | 77.9 | 74.25 | 77 | 77 | +0.1 (+0.13%) | 5,748 |
| 30 Nov 2007 | INR | 77 | 77 | 75.15 | 76.9 | 76.9 | +0.5 (+0.65%) | 5,880 |
| 29 Nov 2007 | INR | 75.8 | 78.45 | 75.75 | 76.4 | 76.4 | -0.55 (-0.71%) | 7,069 |
| 28 Nov 2007 | INR | 75.6 | 77.95 | 75.6 | 76.95 | 76.95 | -0.25 (-0.32%) | 4,683 |
| 27 Nov 2007 | INR | 74.25 | 77.65 | 74.25 | 77.2 | 77.2 | +0.95 (+1.25%) | 7,284 |
| 26 Nov 2007 | INR | 76.05 | 78 | 76 | 76.25 | 76.25 | +0.7 (+0.93%) | 3,656 |
| 23 Nov 2007 | INR | 75.6 | 79 | 75.55 | 75.55 | 75.55 | -1.5 (-1.95%) | 8,832 |
| 22 Nov 2007 | INR | 78.7 | 78.85 | 73.1 | 77.05 | 77.05 | -1.55 (-1.97%) | 7,185 |
| 21 Nov 2007 | INR | 80.05 | 85 | 77.1 | 78.6 | 78.6 | -2.7 (-3.32%) | 25,319 |
| 20 Nov 2007 | INR | 79.8 | 83.8 | 76.3 | 81.3 | 81.3 | +2.75 (+3.50%) | 29,360 |
| 19 Nov 2007 | INR | 78 | 79.95 | 76 | 78.55 | 78.55 | +2.35 (+3.08%) | 25,205 |
| 16 Nov 2007 | INR | 77.9 | 78 | 74.5 | 76.2 | 76.2 | +1.45 (+1.94%) | 12,251 |
