| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | INR | 90.5 | 90.5 | 89.15 | 89.9 | 89.9 | +0.4 (+0.45%) | 1,052 |
| 26 Dec 2007 | INR | 90.9 | 91 | 89.4 | 89.5 | 89.5 | -0.05 (-0.06%) | 18,647 |
| 24 Dec 2007 | INR | 89.9 | 90.95 | 88.7 | 89.55 | 89.55 | +1.55 (+1.76%) | 6,283 |
| 20 Dec 2007 | INR | 90 | 90 | 87.4 | 88 | 88 | +1 (+1.15%) | 17,750 |
| 19 Dec 2007 | INR | 89.9 | 89.9 | 84.75 | 87 | 87 | +1 (+1.16%) | 33,067 |
| 18 Dec 2007 | INR | 86.9 | 87.8 | 84.05 | 86 | 86 | -0.95 (-1.09%) | 46,731 |
| 17 Dec 2007 | INR | 86.75 | 91.95 | 83.6 | 86.95 | 86.95 | +0.45 (+0.52%) | 22,850 |
| 14 Dec 2007 | INR | 85.65 | 86.9 | 83.45 | 86.5 | 86.5 | +3.75 (+4.53%) | 11,973 |
| 13 Dec 2007 | INR | 82.1 | 84.8 | 82.1 | 82.75 | 82.75 | -0.8 (-0.96%) | 6,640 |
| 12 Dec 2007 | INR | 83.05 | 84 | 83.05 | 83.55 | 83.55 | -0.45 (-0.54%) | 994 |
| 11 Dec 2007 | INR | 84.05 | 85.5 | 84 | 84 | 84 | -1.45 (-1.70%) | 3,820 |
| 10 Dec 2007 | INR | 86.4 | 86.4 | 84.25 | 85.45 | 85.45 | +1.3 (+1.54%) | 1,330 |
| 7 Dec 2007 | INR | 84.4 | 84.9 | 83.1 | 84.15 | 84.15 | -0.65 (-0.77%) | 1,178 |
| 6 Dec 2007 | INR | 82.5 | 84.8 | 82.5 | 84.8 | 84.8 | +1.75 (+2.11%) | 1,030 |
| 5 Dec 2007 | INR | 82.9 | 84.5 | 82.9 | 83.05 | 83.05 | -0.9 (-1.07%) | 1,464 |
| 4 Dec 2007 | INR | 83.2 | 84.45 | 83.2 | 83.95 | 83.95 | +0.75 (+0.90%) | 248 |
| 3 Dec 2007 | INR | 86.4 | 86.5 | 83 | 83.2 | 83.2 | +1.55 (+1.90%) | 2,990 |
| 30 Nov 2007 | INR | 87.9 | 87.9 | 81.65 | 81.65 | 81.65 | -3.25 (-3.83%) | 1,074 |
| 29 Nov 2007 | INR | 87.85 | 87.9 | 83 | 84.9 | 84.9 | +0.75 (+0.89%) | 801 |
| 28 Nov 2007 | INR | 83 | 84.15 | 82.15 | 84.15 | 84.15 | +1.65 (+2%) | 2,400 |
| 27 Nov 2007 | INR | 82.3 | 83.75 | 82.3 | 82.5 | 82.5 | +0.5 (+0.61%) | 315 |
| 26 Nov 2007 | INR | 82 | 82 | 82 | 82 | 82 | 0.0 (0.0%) | 1,000 |
| 23 Nov 2007 | INR | 82 | 82 | 82 | 82 | 82 | 0.0 (0.0%) | 1 |
| 22 Nov 2007 | INR | 81.45 | 82.5 | 81.15 | 82 | 82 | 0.0 (0.0%) | 3,101 |
| 21 Nov 2007 | INR | 83.95 | 84 | 81.65 | 82 | 82 | -0.6 (-0.73%) | 6,558 |
| 20 Nov 2007 | INR | 81.6 | 83 | 81.25 | 82.6 | 82.6 | +0.1 (+0.12%) | 999 |
| 19 Nov 2007 | INR | 84.9 | 84.9 | 81.75 | 82.5 | 82.5 | -0.05 (-0.06%) | 1,279 |
| 16 Nov 2007 | INR | 85 | 85 | 81.5 | 82.55 | 82.55 | -0.45 (-0.54%) | 2,351 |
| 15 Nov 2007 | INR | 85 | 85 | 83 | 83 | 83 | +0.5 (+0.61%) | 1,405 |
| 14 Nov 2007 | INR | 88.4 | 88.4 | 81.45 | 82.5 | 82.5 | -1.3 (-1.55%) | 9,296 |
