| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | INR | 103.15 | 104.6 | 100.2 | 101 | 168.3333 | -3 (-2.88%) | 4,390 |
| 27 Dec 2007 | INR | 101 | 107 | 101 | 104 | 173.3333 | +3 (+2.97%) | 5,867 |
| 26 Dec 2007 | INR | 100 | 105.75 | 100 | 101 | 168.3333 | -0.3 (-0.30%) | 8,706 |
| 24 Dec 2007 | INR | 102 | 110 | 98.05 | 101.3 | 168.8333 | -0.7 (-0.69%) | 10,016 |
| 20 Dec 2007 | INR | 99.9 | 115 | 99.05 | 102 | 170 | -5 (-4.67%) | 9,111 |
| 19 Dec 2007 | INR | 106.5 | 112.8 | 103 | 107 | 178.3333 | -2 (-1.83%) | 11,181 |
| 18 Dec 2007 | INR | 101 | 111.75 | 100.3 | 109 | 181.6667 | -2.4 (-2.15%) | 9,425 |
| 17 Dec 2007 | INR | 108.7 | 119.55 | 108.7 | 111.4 | 185.6667 | +3.1 (+2.86%) | 28,067 |
| 14 Dec 2007 | INR | 103.25 | 114.9 | 103.25 | 108.3 | 180.5 | +1.8 (+1.69%) | 18,361 |
| 13 Dec 2007 | INR | 102.9 | 109.95 | 102.9 | 106.5 | 177.5 | -0.35 (-0.33%) | 17,398 |
| 12 Dec 2007 | INR | 101.1 | 106.85 | 100 | 106.85 | 178.0833 | +3.35 (+3.24%) | 16,654 |
| 11 Dec 2007 | INR | 107.2 | 107.2 | 101.5 | 103.5 | 172.5 | +1.5 (+1.47%) | 11,040 |
| 10 Dec 2007 | INR | 102.9 | 112 | 99 | 102 | 170 | -2.1 (-2.02%) | 7,848 |
| 7 Dec 2007 | INR | 99 | 110 | 97.15 | 104.1 | 173.5 | +4.05 (+4.05%) | 18,063 |
| 6 Dec 2007 | INR | 110.75 | 110.75 | 100 | 100.05 | 166.75 | -1.1 (-1.09%) | 8,184 |
| 5 Dec 2007 | INR | 93 | 102 | 93 | 101.15 | 168.5833 | +7 (+7.43%) | 12,452 |
| 4 Dec 2007 | INR | 91 | 95.25 | 91 | 94.15 | 156.9167 | +1.4 (+1.51%) | 10,538 |
| 3 Dec 2007 | INR | 90 | 95 | 88 | 92.75 | 154.5833 | +4.7 (+5.34%) | 8,638 |
| 30 Nov 2007 | INR | 82 | 92 | 82 | 88.05 | 146.75 | +0.35 (+0.40%) | 7,525 |
| 29 Nov 2007 | INR | 96.5 | 96.5 | 83.1 | 87.7 | 146.1667 | -0.3 (-0.34%) | 8,658 |
| 28 Nov 2007 | INR | 92.5 | 95 | 86.3 | 88 | 146.6667 | -3.05 (-3.35%) | 13,312 |
| 27 Nov 2007 | INR | 91 | 94.75 | 89.5 | 91.05 | 151.75 | +0.05 (+0.05%) | 11,576 |
| 26 Nov 2007 | INR | 89.05 | 93.2 | 88.25 | 91 | 151.6667 | +4.5 (+5.20%) | 10,323 |
| 23 Nov 2007 | INR | 83.5 | 86.65 | 73.4 | 86.5 | 144.1667 | +7.6 (+9.63%) | 9,126 |
| 22 Nov 2007 | INR | 86.5 | 86.5 | 77.7 | 78.9 | 131.5 | -7.4 (-8.57%) | 15,599 |
| 21 Nov 2007 | INR | 102.9 | 102.9 | 86.3 | 86.3 | 143.8333 | -9.55 (-9.96%) | 16,965 |
| 20 Nov 2007 | INR | 96.35 | 96.35 | 85 | 95.85 | 159.75 | +15.55 (+19.36%) | 41,504 |
| 19 Nov 2007 | INR | 70.5 | 80.3 | 70.5 | 80.3 | 133.8333 | +13.3 (+19.85%) | 18,072 |
| 16 Nov 2007 | INR | 66.45 | 70 | 65 | 67 | 111.6667 | +1 (+1.52%) | 13,203 |
| 15 Nov 2007 | INR | 64 | 68 | 62 | 66 | 110 | +2.95 (+4.68%) | 19,409 |
