| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 82 | 87 | 82 | 86.4 | 17.28 | +1.55 (+1.83%) | 4,251 |
| 7 Dec 2007 | INR | 85.05 | 87.4 | 82.1 | 84.85 | 16.97 | +1.8 (+2.17%) | 11,465 |
| 6 Dec 2007 | INR | 82 | 84.5 | 81.75 | 83.05 | 16.61 | +1.05 (+1.28%) | 9,865 |
| 5 Dec 2007 | INR | 79.9 | 82.25 | 77.6 | 82 | 16.4 | +3.5 (+4.46%) | 5,521 |
| 4 Dec 2007 | INR | 79 | 79.3 | 76.25 | 78.5 | 15.7 | +0.05 (+0.06%) | 4,159 |
| 3 Dec 2007 | INR | 76.65 | 78.45 | 76.6 | 78.45 | 15.69 | +0.05 (+0.06%) | 960 |
| 30 Nov 2007 | INR | 77.5 | 78.4 | 76.5 | 78.4 | 15.68 | +1.65 (+2.15%) | 2,695 |
| 29 Nov 2007 | INR | 77 | 77.05 | 76.55 | 76.75 | 15.35 | -1.25 (-1.60%) | 529 |
| 28 Nov 2007 | INR | 79 | 79.9 | 78 | 78 | 15.6 | -0.8 (-1.02%) | 1,958 |
| 27 Nov 2007 | INR | 78 | 79 | 77.3 | 78.8 | 15.76 | -0.75 (-0.94%) | 954 |
| 26 Nov 2007 | INR | 79 | 82 | 79 | 79.55 | 15.91 | +1.75 (+2.25%) | 3,832 |
| 23 Nov 2007 | INR | 79.6 | 84 | 77.8 | 77.8 | 15.56 | +0.55 (+0.71%) | 236 |
| 22 Nov 2007 | INR | 79 | 80 | 76.8 | 77.25 | 15.45 | -0.5 (-0.64%) | 876 |
| 21 Nov 2007 | INR | 82 | 87.45 | 65 | 77.75 | 15.55 | -3 (-3.72%) | 5,513 |
| 20 Nov 2007 | INR | 81.9 | 83 | 80.25 | 80.75 | 16.15 | +1.25 (+1.57%) | 2,082 |
| 19 Nov 2007 | INR | 79 | 80.25 | 77.05 | 79.5 | 15.9 | +0.55 (+0.70%) | 2,820 |
| 16 Nov 2007 | INR | 77.5 | 80 | 77.5 | 78.95 | 15.79 | +0.95 (+1.22%) | 1,154 |
| 15 Nov 2007 | INR | 77 | 78 | 77 | 78 | 15.6 | -1.85 (-2.32%) | 1,447 |
| 14 Nov 2007 | INR | 77 | 79.85 | 77 | 79.85 | 15.97 | +2.85 (+3.70%) | 1,890 |
| 13 Nov 2007 | INR | 78 | 79.05 | 77 | 77 | 15.4 | -1.95 (-2.47%) | 1,610 |
| 12 Nov 2007 | INR | 77 | 79 | 75 | 78.95 | 15.79 | -0.05 (-0.06%) | 2,614 |
| 9 Nov 2007 | INR | 76.5 | 79.75 | 76 | 79 | 15.8 | +1.85 (+2.40%) | 595 |
| 8 Nov 2007 | INR | 80 | 80 | 77 | 77.15 | 15.43 | -1.8 (-2.28%) | 1,621 |
| 7 Nov 2007 | INR | 79.5 | 80.3 | 77 | 78.95 | 15.79 | +0.85 (+1.09%) | 2,281 |
| 6 Nov 2007 | INR | 79.7 | 80.9 | 78.05 | 78.1 | 15.62 | -1.9 (-2.38%) | 4,646 |
| 5 Nov 2007 | INR | 80.5 | 81.25 | 79.1 | 80 | 16 | -0.5 (-0.62%) | 1,796 |
| 2 Nov 2007 | INR | 80 | 82 | 79 | 80.5 | 16.1 | -1.1 (-1.35%) | 1,980 |
| 1 Nov 2007 | INR | 83.4 | 86 | 81.5 | 81.6 | 16.32 | -2.45 (-2.91%) | 2,648 |
| 31 Oct 2007 | INR | 81 | 89 | 81 | 84.05 | 16.81 | -3.85 (-4.38%) | 2,870 |
| 30 Oct 2007 | INR | 88 | 90 | 87.05 | 87.9 | 17.58 | -0.3 (-0.34%) | 5,781 |
