| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | INR | 1,744.1 | 1,757.95 | 1,611.25 | 1,629.4 | 325.88 | -111.8 (-6.42%) | 18,860 |
| 14 Dec 2007 | INR | 1,747 | 1,799.8 | 1,716 | 1,741.2 | 348.24 | +29.95 (+1.75%) | 46,530 |
| 13 Dec 2007 | INR | 1,699.9 | 1,720 | 1,680 | 1,711.25 | 342.25 | +25.45 (+1.51%) | 24,850 |
| 12 Dec 2007 | INR | 1,700.9 | 1,717.85 | 1,670.05 | 1,685.8 | 337.16 | -14.2 (-0.84%) | 6,335 |
| 11 Dec 2007 | INR | 1,715 | 1,745 | 1,680 | 1,700 | 340 | -1 (-0.06%) | 30,660 |
| 10 Dec 2007 | INR | 1,665 | 1,710 | 1,654 | 1,701 | 340.2 | +42.7 (+2.57%) | 12,540 |
| 7 Dec 2007 | INR | 1,700 | 1,720 | 1,650 | 1,658.3 | 331.66 | -39.95 (-2.35%) | 10,365 |
| 6 Dec 2007 | INR | 1,731.1 | 1,741 | 1,681 | 1,698.25 | 339.65 | -27.25 (-1.58%) | 34,020 |
| 5 Dec 2007 | INR | 1,648 | 1,742.2 | 1,630.2 | 1,725.5 | 345.1 | +73.3 (+4.44%) | 67,090 |
| 4 Dec 2007 | INR | 1,649 | 1,670 | 1,611.25 | 1,652.2 | 330.44 | +36.05 (+2.23%) | 39,020 |
| 3 Dec 2007 | INR | 1,599 | 1,639.9 | 1,562 | 1,616.15 | 323.23 | +69.35 (+4.48%) | 39,570 |
| 30 Nov 2007 | INR | 1,482.95 | 1,559 | 1,476.5 | 1,546.8 | 309.36 | +63.85 (+4.31%) | 31,830 |
| 29 Nov 2007 | INR | 1,492 | 1,525 | 1,460 | 1,482.95 | 296.59 | -3.25 (-0.22%) | 100,810 |
| 28 Nov 2007 | INR | 1,535 | 1,535 | 1,480 | 1,486.2 | 297.24 | -20.4 (-1.35%) | 8,430 |
| 27 Nov 2007 | INR | 1,545 | 1,547 | 1,480 | 1,506.6 | 301.32 | 0.0 (0.0%) | 19,425 |
| 26 Nov 2007 | INR | 1,520 | 1,560 | 1,477 | 1,506.6 | 301.32 | +26.55 (+1.79%) | 109,920 |
| 23 Nov 2007 | INR | 1,529 | 1,530 | 1,410 | 1,480.05 | 296.01 | -16.7 (-1.12%) | 30,895 |
| 22 Nov 2007 | INR | 1,465 | 1,525 | 1,413.15 | 1,496.75 | 299.35 | -2.05 (-0.14%) | 43,795 |
| 21 Nov 2007 | INR | 1,590 | 1,590 | 1,482 | 1,498.8 | 299.76 | -81.4 (-5.15%) | 45,120 |
| 20 Nov 2007 | INR | 1,610 | 1,642 | 1,555.25 | 1,580.2 | 316.04 | -18.3 (-1.14%) | 111,710 |
| 19 Nov 2007 | INR | 1,495 | 1,624 | 1,495 | 1,598.5 | 319.7 | +116.5 (+7.86%) | 80,015 |
| 16 Nov 2007 | INR | 1,469.95 | 1,500 | 1,443 | 1,482 | 296.4 | +8.75 (+0.59%) | 20,860 |
| 15 Nov 2007 | INR | 1,480 | 1,525 | 1,466 | 1,473.25 | 294.65 | +12.35 (+0.85%) | 69,340 |
| 14 Nov 2007 | INR | 1,440 | 1,480 | 1,425 | 1,460.9 | 292.18 | +41.3 (+2.91%) | 37,140 |
| 13 Nov 2007 | INR | 1,417 | 1,435 | 1,380 | 1,419.6 | 283.92 | +47.1 (+3.43%) | 16,660 |
| 12 Nov 2007 | INR | 1,370 | 1,407 | 1,355 | 1,372.5 | 274.5 | -38.9 (-2.76%) | 12,780 |
| 9 Nov 2007 | INR | 1,459 | 1,459 | 1,406 | 1,411.4 | 282.28 | -8.6 (-0.61%) | 4,905 |
| 8 Nov 2007 | INR | 1,400 | 1,430 | 1,375 | 1,420 | 284 | -14 (-0.98%) | 7,320 |
| 7 Nov 2007 | INR | 1,421 | 1,450 | 1,390 | 1,434 | 286.8 | +19.75 (+1.40%) | 31,205 |
| 6 Nov 2007 | INR | 1,435.1 | 1,498 | 1,407.1 | 1,414.25 | 282.85 | -19.25 (-1.34%) | 59,345 |
