| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | INR | 172.6 | 177.6 | 165 | 173.85 | 173.85 | +2.05 (+1.19%) | 680,534 |
| 17 Dec 2007 | INR | 173 | 189.4 | 168.1 | 171.8 | 171.8 | +0.05 (+0.03%) | 1,090,355 |
| 14 Dec 2007 | INR | 147 | 178 | 147 | 171.75 | 171.75 | -0.05 (-0.03%) | 276,282 |
| 13 Dec 2007 | INR | 180 | 180.4 | 170.4 | 171.8 | 171.8 | -5.4 (-3.05%) | 234,501 |
| 12 Dec 2007 | INR | 168 | 184.5 | 167 | 177.2 | 177.2 | +4 (+2.31%) | 412,328 |
| 11 Dec 2007 | INR | 190 | 190 | 171.1 | 173.2 | 173.2 | -11.05 (-6.00%) | 777,525 |
| 10 Dec 2007 | INR | 157 | 186.75 | 151.55 | 184.25 | 184.25 | +28.6 (+18.37%) | 2,078,687 |
| 7 Dec 2007 | INR | 160.9 | 162.8 | 151.6 | 155.65 | 155.65 | -3.15 (-1.98%) | 295,238 |
| 6 Dec 2007 | INR | 157.4 | 169.9 | 155 | 158.8 | 158.8 | +3.4 (+2.19%) | 1,109,184 |
| 5 Dec 2007 | INR | 152.8 | 162 | 152 | 155.4 | 155.4 | +7.35 (+4.96%) | 1,055,234 |
| 4 Dec 2007 | INR | 136.9 | 151.85 | 136.9 | 148.05 | 148.05 | +13.65 (+10.16%) | 1,433,520 |
| 3 Dec 2007 | INR | 126.5 | 138 | 125.1 | 134.4 | 134.4 | +9.2 (+7.35%) | 946,037 |
| 30 Nov 2007 | INR | 128 | 128 | 123.55 | 125.2 | 125.2 | -0.3 (-0.24%) | 144,922 |
| 29 Nov 2007 | INR | 129 | 131 | 125 | 125.5 | 125.5 | -0.9 (-0.71%) | 340,544 |
| 28 Nov 2007 | INR | 126.35 | 134.7 | 125.05 | 126.4 | 126.4 | +2.2 (+1.77%) | 1,322,813 |
| 27 Nov 2007 | INR | 118.6 | 126.9 | 118.5 | 124.2 | 124.2 | +4.8 (+4.02%) | 752,234 |
| 26 Nov 2007 | INR | 118 | 122.95 | 116.75 | 119.4 | 119.4 | +3.95 (+3.42%) | 219,730 |
| 23 Nov 2007 | INR | 116 | 118.45 | 114.4 | 115.45 | 115.45 | +1.5 (+1.32%) | 119,143 |
| 22 Nov 2007 | INR | 114.55 | 116 | 111.25 | 113.95 | 113.95 | +0.25 (+0.22%) | 103,398 |
| 21 Nov 2007 | INR | 124.9 | 127 | 112.25 | 113.7 | 113.7 | -8.9 (-7.26%) | 188,764 |
| 20 Nov 2007 | INR | 121 | 129.8 | 121 | 122.6 | 122.6 | +1.5 (+1.24%) | 298,507 |
| 19 Nov 2007 | INR | 117.9 | 125.8 | 117 | 121.1 | 121.1 | +4.65 (+3.99%) | 176,999 |
| 16 Nov 2007 | INR | 115.8 | 118.9 | 114.1 | 116.45 | 116.45 | +0.4 (+0.34%) | 37,583 |
| 15 Nov 2007 | INR | 118 | 118.9 | 115 | 116.05 | 116.05 | -2.45 (-2.07%) | 73,654 |
| 14 Nov 2007 | INR | 114 | 121.9 | 113 | 118.5 | 118.5 | +6.35 (+5.66%) | 124,542 |
| 13 Nov 2007 | INR | 114 | 115.5 | 111.05 | 112.15 | 112.15 | +0.6 (+0.54%) | 41,964 |
| 12 Nov 2007 | INR | 115.4 | 115.4 | 111 | 111.55 | 111.55 | -4.35 (-3.75%) | 31,950 |
| 9 Nov 2007 | INR | 117 | 118.05 | 114 | 115.9 | 115.9 | +3.65 (+3.25%) | 9,813 |
| 8 Nov 2007 | INR | 116 | 116.8 | 112.25 | 112.25 | 112.25 | -2.4 (-2.09%) | 16,722 |
| 7 Nov 2007 | INR | 115 | 120 | 114.1 | 114.65 | 114.65 | -1.95 (-1.67%) | 25,653 |
