| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | INR | 96 | 98 | 95 | 95.1 | 95.1 | -0.5 (-0.52%) | 46,238 |
| 26 Dec 2007 | INR | 94.6 | 95.95 | 92 | 95.6 | 95.6 | +2.2 (+2.36%) | 119,839 |
| 24 Dec 2007 | INR | 92.8 | 96 | 92 | 93.4 | 93.4 | +2.25 (+2.47%) | 122,009 |
| 20 Dec 2007 | INR | 89.8 | 92.5 | 89 | 91.15 | 91.15 | +2.6 (+2.94%) | 104,823 |
| 19 Dec 2007 | INR | 85.8 | 91 | 85.1 | 88.55 | 88.55 | +4.85 (+5.79%) | 226,201 |
| 18 Dec 2007 | INR | 82.8 | 88 | 80.5 | 83.7 | 83.7 | +2.05 (+2.51%) | 75,648 |
| 17 Dec 2007 | INR | 86.9 | 91.75 | 78 | 81.65 | 81.65 | -4.55 (-5.28%) | 128,086 |
| 14 Dec 2007 | INR | 89.25 | 94 | 85 | 86.2 | 86.2 | -2.35 (-2.65%) | 211,960 |
| 13 Dec 2007 | INR | 82 | 89.4 | 80.6 | 88.55 | 88.55 | +7.25 (+8.92%) | 525,339 |
| 12 Dec 2007 | INR | 75.1 | 82.1 | 70 | 81.3 | 81.3 | +6.65 (+8.91%) | 1,466,239 |
| 11 Dec 2007 | INR | 75 | 77.9 | 73.5 | 74.65 | 74.65 | -0.4 (-0.53%) | 48,660 |
| 10 Dec 2007 | INR | 78.8 | 78.8 | 74.5 | 75.05 | 75.05 | -0.45 (-0.60%) | 55,536 |
| 7 Dec 2007 | INR | 75.15 | 78.5 | 73.25 | 75.5 | 75.5 | +0.55 (+0.73%) | 136,684 |
| 6 Dec 2007 | INR | 79 | 80.5 | 74 | 74.95 | 74.95 | -1.3 (-1.70%) | 281,933 |
| 5 Dec 2007 | INR | 74.9 | 78.4 | 74.9 | 76.25 | 76.25 | +2.25 (+3.04%) | 103,081 |
| 4 Dec 2007 | INR | 75.75 | 75.75 | 73.1 | 74 | 74 | -1.1 (-1.46%) | 46,072 |
| 3 Dec 2007 | INR | 76.5 | 78 | 74 | 75.1 | 75.1 | +0.1 (+0.13%) | 441,487 |
| 30 Nov 2007 | INR | 75.2 | 77.8 | 74 | 75 | 75 | 0.0 (0.0%) | 111,669 |
| 29 Nov 2007 | INR | 81 | 84.5 | 74.15 | 75 | 75 | -2.5 (-3.23%) | 1,958,568 |
| 28 Nov 2007 | INR | 71.9 | 79 | 71.5 | 77.5 | 77.5 | +6.95 (+9.85%) | 397,526 |
| 27 Nov 2007 | INR | 66.4 | 72 | 64 | 70.55 | 70.55 | +7.25 (+11.45%) | 628,201 |
| 26 Nov 2007 | INR | 58.85 | 63.3 | 54.05 | 63.3 | 63.3 | +11.25 (+21.61%) | 308,508 |
| 23 Nov 2007 | INR | 55.2 | 55.2 | 52 | 52.05 | 52.05 | -0.2 (-0.38%) | 18,858 |
| 22 Nov 2007 | INR | 52.95 | 56.4 | 50.75 | 52.25 | 52.25 | +1.15 (+2.25%) | 27,870 |
| 21 Nov 2007 | INR | 57.5 | 58.65 | 50 | 51.1 | 51.1 | -6.75 (-11.67%) | 28,541 |
| 20 Nov 2007 | INR | 59.9 | 61.5 | 57 | 57.85 | 57.85 | +0.2 (+0.35%) | 62,917 |
| 19 Nov 2007 | INR | 59.95 | 60.1 | 56.5 | 57.65 | 57.65 | +1.15 (+2.04%) | 80,640 |
| 16 Nov 2007 | INR | 55.5 | 59.4 | 55.5 | 56.5 | 56.5 | +1.25 (+2.26%) | 41,143 |
| 15 Nov 2007 | INR | 56 | 57.75 | 55.1 | 55.25 | 55.25 | -0.75 (-1.34%) | 44,683 |
| 14 Nov 2007 | INR | 56.25 | 58.85 | 56 | 56 | 56 | +0.2 (+0.36%) | 39,612 |
