| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | INR | 101 | 101 | 96 | 97.65 | 24.4125 | -1.65 (-1.66%) | 26,619 |
| 26 Dec 2007 | INR | 98.1 | 101 | 96 | 99.3 | 24.825 | +2.85 (+2.95%) | 38,371 |
| 24 Dec 2007 | INR | 95.8 | 97 | 94 | 96.45 | 24.1125 | +3.8 (+4.10%) | 20,128 |
| 20 Dec 2007 | INR | 97.05 | 98.95 | 90 | 92.65 | 23.1625 | -4.4 (-4.53%) | 19,666 |
| 19 Dec 2007 | INR | 104 | 104 | 96 | 97.05 | 24.2625 | -3.45 (-3.43%) | 46,898 |
| 18 Dec 2007 | INR | 96.1 | 105.9 | 96.05 | 100.5 | 25.125 | +2.05 (+2.08%) | 61,970 |
| 17 Dec 2007 | INR | 96.5 | 102.5 | 93.1 | 98.45 | 24.6125 | -3.65 (-3.57%) | 40,637 |
| 14 Dec 2007 | INR | 105.4 | 105.4 | 101 | 102.1 | 25.525 | -0.9 (-0.87%) | 33,447 |
| 13 Dec 2007 | INR | 108 | 108.5 | 103 | 103 | 25.75 | -2.05 (-1.95%) | 44,023 |
| 12 Dec 2007 | INR | 103.45 | 109.9 | 102.25 | 105.05 | 26.2625 | -0.85 (-0.80%) | 59,622 |
| 11 Dec 2007 | INR | 113.9 | 115 | 104.2 | 105.9 | 26.475 | -5.2 (-4.68%) | 121,235 |
| 10 Dec 2007 | INR | 108.65 | 119.9 | 105.7 | 111.1 | 27.775 | +6.6 (+6.32%) | 350,715 |
| 7 Dec 2007 | INR | 109.7 | 116.7 | 99.3 | 104.5 | 26.125 | -0.65 (-0.62%) | 157,126 |
| 6 Dec 2007 | INR | 100 | 111 | 97.15 | 105.15 | 26.2875 | +9.8 (+10.28%) | 292,164 |
| 5 Dec 2007 | INR | 92 | 98.95 | 89.5 | 95.35 | 23.8375 | -1.5 (-1.55%) | 84,883 |
| 4 Dec 2007 | INR | 100 | 101.9 | 96 | 96.85 | 24.2125 | -1.85 (-1.87%) | 88,810 |
| 3 Dec 2007 | INR | 98.8 | 103.8 | 95 | 98.7 | 24.675 | +2.35 (+2.44%) | 271,537 |
| 30 Nov 2007 | INR | 82 | 96.35 | 82 | 96.35 | 24.0875 | +16.05 (+19.99%) | 362,784 |
| 29 Nov 2007 | INR | 88.95 | 92.9 | 79.2 | 80.3 | 20.075 | -7.1 (-8.12%) | 74,262 |
| 28 Nov 2007 | INR | 86 | 89 | 84.2 | 87.4 | 21.85 | +4.95 (+6.00%) | 128,658 |
| 27 Nov 2007 | INR | 76.5 | 86.8 | 75 | 82.45 | 20.6125 | +4.95 (+6.39%) | 141,111 |
| 26 Nov 2007 | INR | 78.25 | 78.75 | 76 | 77.5 | 19.375 | +2.1 (+2.79%) | 66,965 |
| 23 Nov 2007 | INR | 75.6 | 77.6 | 75.05 | 75.4 | 18.85 | +0.8 (+1.07%) | 77,183 |
| 22 Nov 2007 | INR | 79 | 79.5 | 72.5 | 74.6 | 18.65 | +3.65 (+5.14%) | 121,081 |
| 21 Nov 2007 | INR | 70 | 73.5 | 68 | 70.95 | 17.7375 | +2.5 (+3.65%) | 134,958 |
| 20 Nov 2007 | INR | 66 | 68.95 | 65.5 | 68.45 | 17.1125 | +1.8 (+2.70%) | 19,221 |
| 19 Nov 2007 | INR | 68 | 69.35 | 65 | 66.65 | 16.6625 | -2.05 (-2.98%) | 49,580 |
| 16 Nov 2007 | INR | 72.75 | 72.75 | 67.05 | 68.7 | 17.175 | -1 (-1.43%) | 66,982 |
| 15 Nov 2007 | INR | 73.1 | 74 | 68.5 | 69.7 | 17.425 | -3.8 (-5.17%) | 40,338 |
| 14 Nov 2007 | INR | 74.4 | 74.5 | 71.5 | 73.5 | 18.375 | +2.95 (+4.18%) | 28,370 |
