| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | INR | 130.05 | 131.95 | 127.45 | 128.05 | 128.05 | -6.1 (-4.55%) | 18,746 |
| 17 Dec 2007 | INR | 137.5 | 139 | 133.8 | 134.15 | 134.15 | -6.6 (-4.69%) | 46,231 |
| 14 Dec 2007 | INR | 145 | 149.95 | 140.75 | 140.75 | 140.75 | -7.4 (-4.99%) | 41,489 |
| 13 Dec 2007 | INR | 159 | 161.9 | 147.65 | 148.15 | 148.15 | -7.25 (-4.67%) | 92,754 |
| 12 Dec 2007 | INR | 156.1 | 156.1 | 145 | 155.4 | 155.4 | +6.7 (+4.51%) | 185,944 |
| 11 Dec 2007 | INR | 139.2 | 148.7 | 139.2 | 148.7 | 148.7 | +13.5 (+9.99%) | 147,641 |
| 10 Dec 2007 | INR | 127 | 135.2 | 121 | 135.2 | 135.2 | +12.25 (+9.96%) | 170,070 |
| 7 Dec 2007 | INR | 135.35 | 135.35 | 114 | 122.95 | 122.95 | -0.1 (-0.08%) | 309,542 |
| 6 Dec 2007 | INR | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | +11.15 (+9.96%) | 45,409 |
| 5 Dec 2007 | INR | 103.4 | 111.9 | 102 | 111.9 | 111.9 | +10.15 (+9.98%) | 224,734 |
| 4 Dec 2007 | INR | 87.8 | 102.3 | 81.5 | 101.75 | 101.75 | +16.5 (+19.35%) | 223,858 |
| 3 Dec 2007 | INR | 84 | 86.9 | 83.5 | 85.25 | 85.25 | +3.05 (+3.71%) | 53,670 |
| 30 Nov 2007 | INR | 82 | 85.9 | 81 | 82.2 | 82.2 | +0.55 (+0.67%) | 19,305 |
| 29 Nov 2007 | INR | 80.1 | 83.9 | 75 | 81.65 | 81.65 | +2.7 (+3.42%) | 54,864 |
| 28 Nov 2007 | INR | 73 | 80 | 71.45 | 78.95 | 78.95 | +6.3 (+8.67%) | 40,280 |
| 27 Nov 2007 | INR | 74 | 75 | 72 | 72.65 | 72.65 | +2 (+2.83%) | 10,589 |
| 26 Nov 2007 | INR | 71.5 | 74.3 | 70.1 | 70.65 | 70.65 | -0.35 (-0.49%) | 9,591 |
| 23 Nov 2007 | INR | 72 | 72.4 | 69 | 71 | 71 | +1.15 (+1.65%) | 1,637 |
| 22 Nov 2007 | INR | 72.7 | 72.7 | 67 | 69.85 | 69.85 | -0.65 (-0.92%) | 8,923 |
| 21 Nov 2007 | INR | 74.15 | 76 | 69.25 | 70.5 | 70.5 | -4.95 (-6.56%) | 8,734 |
| 20 Nov 2007 | INR | 76 | 77.5 | 74 | 75.45 | 75.45 | -0.3 (-0.40%) | 10,330 |
| 19 Nov 2007 | INR | 77.7 | 81 | 75.15 | 75.75 | 75.75 | -3.75 (-4.72%) | 14,448 |
| 16 Nov 2007 | INR | 74 | 79.5 | 74 | 79.5 | 79.5 | +4.45 (+5.93%) | 22,124 |
| 15 Nov 2007 | INR | 77.85 | 78 | 74 | 75.05 | 75.05 | +0.1 (+0.13%) | 25,253 |
| 14 Nov 2007 | INR | 71.9 | 76.5 | 71.9 | 74.95 | 74.95 | +3.55 (+4.97%) | 37,677 |
| 13 Nov 2007 | INR | 74 | 77 | 70 | 71.4 | 71.4 | -1.25 (-1.72%) | 24,470 |
| 12 Nov 2007 | INR | 63.55 | 75 | 63.55 | 72.65 | 72.65 | +10.65 (+17.18%) | 40,705 |
| 9 Nov 2007 | INR | 66 | 66 | 62 | 62 | 62 | -1.55 (-2.44%) | 2,885 |
| 8 Nov 2007 | INR | 66 | 67.2 | 62.3 | 63.55 | 63.55 | -3.85 (-5.71%) | 7,108 |
| 7 Nov 2007 | INR | 65.1 | 67.5 | 63.05 | 67.4 | 67.4 | +2.45 (+3.77%) | 7,397 |
