| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | INR | 154.6 | 156 | 147.2 | 154.4 | 154.4 | +9.4 (+6.48%) | 1,770 |
| 20 Dec 2007 | INR | 160 | 160 | 145 | 145 | 145 | -16 (-9.94%) | 1,580 |
| 19 Dec 2007 | INR | 150 | 166 | 150 | 161 | 161 | +9.3 (+6.13%) | 4,965 |
| 18 Dec 2007 | INR | 174.55 | 174.55 | 145 | 151.7 | 151.7 | +1.65 (+1.10%) | 2,241 |
| 17 Dec 2007 | INR | 139 | 166 | 139 | 150.05 | 150.05 | +1.45 (+0.98%) | 12,161 |
| 14 Dec 2007 | INR | 146.8 | 149 | 142 | 148.6 | 148.6 | +2.65 (+1.82%) | 1,611 |
| 13 Dec 2007 | INR | 148 | 151.9 | 141.05 | 145.95 | 145.95 | 0.0 (0.0%) | 1,857 |
| 12 Dec 2007 | INR | 145 | 148 | 141 | 145.95 | 145.95 | +4.7 (+3.33%) | 1,481 |
| 11 Dec 2007 | INR | 148 | 148 | 140.2 | 141.25 | 141.25 | -2.75 (-1.91%) | 596 |
| 10 Dec 2007 | INR | 141.5 | 145 | 140 | 144 | 144 | +4 (+2.86%) | 3,160 |
| 7 Dec 2007 | INR | 132 | 141 | 132 | 140 | 140 | +4 (+2.94%) | 1,666 |
| 6 Dec 2007 | INR | 125 | 143.5 | 125 | 136 | 136 | +6 (+4.62%) | 2,521 |
| 5 Dec 2007 | INR | 140.05 | 140.05 | 125 | 130 | 130 | -9 (-6.47%) | 2,682 |
| 4 Dec 2007 | INR | 132.5 | 139 | 132.5 | 139 | 139 | +8 (+6.11%) | 2,826 |
| 30 Nov 2007 | INR | 129 | 131.05 | 129 | 131 | 131 | -1.05 (-0.80%) | 127 |
| 28 Nov 2007 | INR | 135 | 136 | 132.05 | 132.05 | 132.05 | +0.05 (+0.04%) | 550 |
| 27 Nov 2007 | INR | 130 | 135 | 130 | 132 | 132 | -8 (-5.71%) | 392 |
| 26 Nov 2007 | INR | 137 | 140 | 136.1 | 140 | 140 | +0.3 (+0.21%) | 101 |
| 23 Nov 2007 | INR | 130 | 141.8 | 130 | 139.7 | 139.7 | +9.7 (+7.46%) | 82 |
| 22 Nov 2007 | INR | 132 | 132 | 130 | 130 | 130 | -7.05 (-5.14%) | 119 |
| 21 Nov 2007 | INR | 135 | 137.05 | 135 | 137.05 | 137.05 | -2.95 (-2.11%) | 148 |
| 20 Nov 2007 | INR | 143 | 148.5 | 136 | 140 | 140 | +2.2 (+1.60%) | 840 |
| 19 Nov 2007 | INR | 148 | 148 | 134 | 137.8 | 137.8 | -6.2 (-4.31%) | 3,630 |
| 16 Nov 2007 | INR | 138.4 | 144 | 137 | 144 | 144 | +12.4 (+9.42%) | 415 |
| 15 Nov 2007 | INR | 131.6 | 131.6 | 131.6 | 131.6 | 131.6 | +1.5 (+1.15%) | 10 |
| 14 Nov 2007 | INR | 130.1 | 130.1 | 130.1 | 130.1 | 130.1 | -4.4 (-3.27%) | 11 |
| 13 Nov 2007 | INR | 146.5 | 146.5 | 123 | 134.5 | 134.5 | -5.5 (-3.93%) | 1,625 |
| 12 Nov 2007 | INR | 139.1 | 140 | 139.1 | 140 | 140 | +7 (+5.26%) | 400 |
| 9 Nov 2007 | INR | 142 | 142 | 133 | 133 | 133 | -7 (-5%) | 70 |
| 8 Nov 2007 | INR | 140 | 140 | 135 | 140 | 140 | +1 (+0.72%) | 1,900 |
