| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 1,105 | 1,123 | 1,070.5 | 1,070.5 | 107.05 | -9.5 (-0.88%) | 89,070 |
| 10 Dec 2007 | INR | 1,175 | 1,175 | 1,070 | 1,080 | 108 | -31.15 (-2.80%) | 78,070 |
| 7 Dec 2007 | INR | 1,160 | 1,230 | 1,111.1 | 1,111.15 | 111.115 | -57.85 (-4.95%) | 63,620 |
| 6 Dec 2007 | INR | 1,100 | 1,169 | 1,100 | 1,169 | 116.9 | +69 (+6.27%) | 82,720 |
| 5 Dec 2007 | INR | 1,100 | 1,155 | 1,081 | 1,100 | 110 | -37.9 (-3.33%) | 92,160 |
| 4 Dec 2007 | INR | 1,110 | 1,150 | 1,075 | 1,137.9 | 113.79 | +55.8 (+5.16%) | 61,940 |
| 3 Dec 2007 | INR | 1,130 | 1,147.9 | 1,075.2 | 1,082.1 | 108.21 | -43.35 (-3.85%) | 58,680 |
| 30 Nov 2007 | INR | 1,160 | 1,169 | 1,050 | 1,125.45 | 112.545 | +35.45 (+3.25%) | 74,540 |
| 29 Nov 2007 | INR | 1,095 | 1,148 | 1,060 | 1,090 | 109 | +38.6 (+3.67%) | 74,130 |
| 28 Nov 2007 | INR | 1,130 | 1,135 | 1,045 | 1,051.4 | 105.14 | -4.4 (-0.42%) | 66,830 |
| 27 Nov 2007 | INR | 1,100 | 1,100 | 1,040.5 | 1,055.8 | 105.58 | -35.55 (-3.26%) | 65,170 |
| 26 Nov 2007 | INR | 1,140 | 1,149.95 | 1,070 | 1,091.35 | 109.135 | +23.35 (+2.19%) | 76,290 |
| 23 Nov 2007 | INR | 1,170 | 1,170 | 1,040.5 | 1,068 | 106.8 | +0.25 (+0.02%) | 73,620 |
| 22 Nov 2007 | INR | 1,130 | 1,194.95 | 1,055 | 1,067.75 | 106.775 | -45.95 (-4.13%) | 66,430 |
| 21 Nov 2007 | INR | 1,200 | 1,240 | 1,050 | 1,113.7 | 111.37 | -79.1 (-6.63%) | 131,980 |
| 20 Nov 2007 | INR | 1,100 | 1,235 | 1,030.75 | 1,192.8 | 119.28 | +93.1 (+8.47%) | 156,970 |
| 19 Nov 2007 | INR | 1,010 | 1,120 | 990 | 1,099.7 | 109.97 | +100.85 (+10.10%) | 109,030 |
| 16 Nov 2007 | INR | 951.25 | 1,011 | 951.25 | 998.85 | 99.885 | +7.7 (+0.78%) | 65,430 |
| 15 Nov 2007 | INR | 960 | 1,002 | 949 | 991.15 | 99.115 | +39.15 (+4.11%) | 96,880 |
| 14 Nov 2007 | INR | 990 | 998.95 | 930 | 952 | 95.2 | +17.05 (+1.82%) | 74,950 |
| 13 Nov 2007 | INR | 940 | 944 | 835 | 934.95 | 93.495 | +24.95 (+2.74%) | 78,540 |
| 12 Nov 2007 | INR | 925 | 940 | 910 | 910 | 91 | +2.25 (+0.25%) | 110,150 |
| 9 Nov 2007 | INR | 885.5 | 944 | 885.5 | 907.75 | 90.775 | -27.25 (-2.91%) | 36,010 |
| 8 Nov 2007 | INR | 885 | 945 | 885 | 935 | 93.5 | +3.5 (+0.38%) | 67,120 |
| 7 Nov 2007 | INR | 940 | 944 | 930 | 931.5 | 93.15 | +6.5 (+0.70%) | 76,350 |
| 6 Nov 2007 | INR | 1,000 | 1,000 | 920 | 925 | 92.5 | +20.45 (+2.26%) | 97,430 |
| 5 Nov 2007 | INR | 885 | 945 | 882.2 | 904.55 | 90.455 | +29.55 (+3.38%) | 149,080 |
| 2 Nov 2007 | INR | 870 | 888 | 850 | 875 | 87.5 | +11 (+1.27%) | 67,190 |
| 1 Nov 2007 | INR | 940 | 945 | 832 | 864 | 86.4 | -55.3 (-6.02%) | 86,930 |
| 31 Oct 2007 | INR | 944.8 | 944.8 | 894 | 919.3 | 91.93 | -10.05 (-1.08%) | 132,660 |
