| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | INR | 119.95 | 121 | 115.75 | 118.7 | 118.7 | +3.7 (+3.22%) | 5,424 |
| 20 Dec 2007 | INR | 117.1 | 119.9 | 115 | 115 | 115 | -4.25 (-3.56%) | 6,256 |
| 19 Dec 2007 | INR | 119.4 | 123.5 | 119.25 | 119.25 | 119.25 | +1.25 (+1.06%) | 8,827 |
| 18 Dec 2007 | INR | 122 | 125 | 116 | 118 | 118 | -3.05 (-2.52%) | 6,937 |
| 17 Dec 2007 | INR | 120 | 124 | 119 | 121.05 | 121.05 | +2.75 (+2.32%) | 10,376 |
| 14 Dec 2007 | INR | 117.95 | 119.95 | 116.75 | 118.3 | 118.3 | +1.55 (+1.33%) | 5,280 |
| 13 Dec 2007 | INR | 113.1 | 118.85 | 113.1 | 116.75 | 116.75 | -0.35 (-0.30%) | 5,926 |
| 12 Dec 2007 | INR | 115 | 119.25 | 112.15 | 117.1 | 117.1 | +3.55 (+3.13%) | 5,340 |
| 11 Dec 2007 | INR | 118.1 | 120.75 | 112 | 113.55 | 113.55 | -6.85 (-5.69%) | 8,073 |
| 10 Dec 2007 | INR | 119.7 | 122 | 117.05 | 120.4 | 120.4 | +2.4 (+2.03%) | 7,210 |
| 7 Dec 2007 | INR | 115.6 | 118 | 115.1 | 118 | 118 | -1 (-0.84%) | 6,314 |
| 6 Dec 2007 | INR | 122 | 125 | 112.1 | 119 | 119 | -0.4 (-0.34%) | 11,065 |
| 5 Dec 2007 | INR | 116 | 124 | 115 | 119.4 | 119.4 | +5.35 (+4.69%) | 17,212 |
| 4 Dec 2007 | INR | 111.8 | 116 | 110.1 | 114.05 | 114.05 | +4.05 (+3.68%) | 11,945 |
| 3 Dec 2007 | INR | 106.8 | 110.9 | 103.75 | 110 | 110 | +8.25 (+8.11%) | 6,967 |
| 30 Nov 2007 | INR | 101.6 | 104.9 | 101.6 | 101.75 | 101.75 | -2.75 (-2.63%) | 5,697 |
| 29 Nov 2007 | INR | 107 | 107 | 103.5 | 104.5 | 104.5 | -0.5 (-0.48%) | 3,994 |
| 28 Nov 2007 | INR | 103.5 | 105.45 | 103.3 | 105 | 105 | +1 (+0.96%) | 4,513 |
| 27 Nov 2007 | INR | 102.05 | 104 | 102 | 104 | 104 | 0.0 (0.0%) | 2,229 |
| 26 Nov 2007 | INR | 103.95 | 105 | 102.5 | 104 | 104 | +3.45 (+3.43%) | 6,250 |
| 23 Nov 2007 | INR | 105 | 105 | 100.15 | 100.55 | 100.55 | +0.55 (+0.55%) | 4,461 |
| 22 Nov 2007 | INR | 97.55 | 102.6 | 97.5 | 100 | 100 | +0.65 (+0.65%) | 2,568 |
| 21 Nov 2007 | INR | 102.7 | 104 | 99.05 | 99.35 | 99.35 | -4.55 (-4.38%) | 5,041 |
| 20 Nov 2007 | INR | 107 | 107.5 | 102.1 | 103.9 | 103.9 | -3.1 (-2.90%) | 11,611 |
| 19 Nov 2007 | INR | 107.95 | 109.8 | 104.5 | 107 | 107 | +2.5 (+2.39%) | 7,689 |
| 16 Nov 2007 | INR | 101.5 | 105 | 101.5 | 104.5 | 104.5 | +3.9 (+3.88%) | 5,804 |
| 15 Nov 2007 | INR | 105 | 107 | 100.5 | 100.6 | 100.6 | -2.65 (-2.57%) | 9,714 |
| 14 Nov 2007 | INR | 99.4 | 103.8 | 96.5 | 103.25 | 103.25 | +6.7 (+6.94%) | 17,134 |
| 13 Nov 2007 | INR | 95.6 | 98 | 95.6 | 96.55 | 96.55 | +1.05 (+1.10%) | 1,707 |
| 12 Nov 2007 | INR | 95 | 100 | 95 | 95.5 | 95.5 | -3.4 (-3.44%) | 2,777 |
