| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | INR | 129.15 | 139 | 129.15 | 135 | 67.5 | +3 (+2.27%) | 92,553 |
| 27 Dec 2007 | INR | 131 | 135 | 131 | 132 | 66 | +1 (+0.76%) | 23,946 |
| 26 Dec 2007 | INR | 126.25 | 139 | 126.25 | 131 | 65.5 | +3 (+2.34%) | 105,950 |
| 24 Dec 2007 | INR | 130.5 | 130.5 | 125.6 | 128 | 64 | +3 (+2.40%) | 12,234 |
| 20 Dec 2007 | INR | 128.25 | 128.25 | 125 | 125 | 62.5 | -0.15 (-0.12%) | 9,565 |
| 19 Dec 2007 | INR | 125.15 | 127.55 | 125 | 125.15 | 62.575 | +0.1 (+0.08%) | 63,341 |
| 18 Dec 2007 | INR | 125 | 127 | 125 | 125.05 | 62.525 | 0.0 (0.0%) | 25,013 |
| 17 Dec 2007 | INR | 127.85 | 128 | 125.05 | 125.05 | 62.525 | -0.2 (-0.16%) | 19,758 |
| 14 Dec 2007 | INR | 125.05 | 126.25 | 123.1 | 125.25 | 62.625 | +0.25 (+0.20%) | 42,098 |
| 13 Dec 2007 | INR | 128.8 | 129 | 124 | 125 | 62.5 | -0.2 (-0.16%) | 38,792 |
| 12 Dec 2007 | INR | 125 | 129.8 | 125 | 125.2 | 62.6 | -0.25 (-0.20%) | 14,672 |
| 11 Dec 2007 | INR | 127 | 132 | 125.15 | 125.45 | 62.725 | -3.2 (-2.49%) | 35,523 |
| 10 Dec 2007 | INR | 125.05 | 132.9 | 125 | 128.65 | 64.325 | +3.65 (+2.92%) | 15,860 |
| 7 Dec 2007 | INR | 125.2 | 126.85 | 125 | 125 | 62.5 | 0.0 (0.0%) | 4,516 |
| 6 Dec 2007 | INR | 127.9 | 127.9 | 125 | 125 | 62.5 | -0.25 (-0.20%) | 6,269 |
| 5 Dec 2007 | INR | 125.95 | 125.95 | 125 | 125.25 | 62.625 | +0.25 (+0.20%) | 41,058 |
| 4 Dec 2007 | INR | 129 | 129 | 125 | 125 | 62.5 | -0.1 (-0.08%) | 18,454 |
| 3 Dec 2007 | INR | 128.5 | 132 | 125 | 125.1 | 62.55 | -5.9 (-4.50%) | 15,187 |
| 30 Nov 2007 | INR | 130.95 | 131.05 | 128.1 | 131 | 65.5 | 0.0 (0.0%) | 9,088 |
| 29 Nov 2007 | INR | 130 | 133.5 | 128.1 | 131 | 65.5 | +4.25 (+3.35%) | 24,725 |
| 28 Nov 2007 | INR | 135 | 135 | 126.2 | 126.75 | 63.375 | -4.35 (-3.32%) | 9,630 |
| 27 Nov 2007 | INR | 127 | 131.85 | 127 | 131.1 | 65.55 | +0.75 (+0.58%) | 22,762 |
| 26 Nov 2007 | INR | 124 | 133.75 | 123 | 130.35 | 65.175 | +6.75 (+5.46%) | 23,265 |
| 23 Nov 2007 | INR | 123.05 | 127 | 123 | 123.6 | 61.8 | +0.3 (+0.24%) | 15,844 |
| 22 Nov 2007 | INR | 124.8 | 124.8 | 123 | 123.3 | 61.65 | +0.3 (+0.24%) | 23,840 |
| 21 Nov 2007 | INR | 126.95 | 126.95 | 123 | 123 | 61.5 | 0.0 (0.0%) | 13,002 |
| 20 Nov 2007 | INR | 122 | 124.05 | 122 | 123 | 61.5 | 0.0 (0.0%) | 26,077 |
| 19 Nov 2007 | INR | 127 | 127 | 123 | 123 | 61.5 | 0.0 (0.0%) | 33,397 |
| 16 Nov 2007 | INR | 124 | 126 | 123 | 123 | 61.5 | -0.55 (-0.45%) | 13,075 |
| 15 Nov 2007 | INR | 127.1 | 130 | 123.1 | 123.55 | 61.775 | -3.15 (-2.49%) | 24,362 |
