| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2007 | INR | 1,090 | 1,213 | 1,090 | 1,180 | 118 | -4.4 (-0.37%) | 76,480 |
| 11 Dec 2007 | INR | 1,173.75 | 1,189.9 | 1,141 | 1,184.4 | 118.44 | +9.4 (+0.80%) | 19,860 |
| 10 Dec 2007 | INR | 1,185 | 1,199.95 | 1,115 | 1,175 | 117.5 | +19.95 (+1.73%) | 72,330 |
| 7 Dec 2007 | INR | 1,162 | 1,180 | 1,140 | 1,155.05 | 115.505 | +1.6 (+0.14%) | 18,220 |
| 6 Dec 2007 | INR | 1,096 | 1,165 | 1,015 | 1,153.45 | 115.345 | +43.45 (+3.91%) | 64,100 |
| 5 Dec 2007 | INR | 1,065 | 1,144 | 1,065 | 1,110 | 111 | -14.75 (-1.31%) | 25,330 |
| 4 Dec 2007 | INR | 1,075 | 1,135 | 1,050 | 1,124.75 | 112.475 | +54.75 (+5.12%) | 31,750 |
| 3 Dec 2007 | INR | 1,001 | 1,090 | 1,001 | 1,070 | 107 | +7.3 (+0.69%) | 79,980 |
| 30 Nov 2007 | INR | 1,025.5 | 1,100 | 1,019 | 1,062.7 | 106.27 | +41.05 (+4.02%) | 41,810 |
| 29 Nov 2007 | INR | 1,101 | 1,101 | 1,011 | 1,021.65 | 102.165 | +10.6 (+1.05%) | 73,080 |
| 28 Nov 2007 | INR | 1,070 | 1,072 | 1,011.05 | 1,011.05 | 101.105 | -24.05 (-2.32%) | 19,990 |
| 27 Nov 2007 | INR | 966.8 | 1,051 | 966.8 | 1,035.1 | 103.51 | +38.45 (+3.86%) | 42,960 |
| 26 Nov 2007 | INR | 1,035 | 1,050 | 985 | 996.65 | 99.665 | -33.5 (-3.25%) | 34,030 |
| 23 Nov 2007 | INR | 1,010.15 | 1,060 | 1,010.15 | 1,030.15 | 103.015 | -7.85 (-0.76%) | 30,580 |
| 22 Nov 2007 | INR | 1,050 | 1,070 | 1,001 | 1,038 | 103.8 | -11.65 (-1.11%) | 14,220 |
| 21 Nov 2007 | INR | 1,070 | 1,124 | 1,040 | 1,049.65 | 104.965 | -50.35 (-4.58%) | 20,950 |
| 20 Nov 2007 | INR | 1,077 | 1,105 | 1,070 | 1,100 | 110 | -1.75 (-0.16%) | 35,240 |
| 19 Nov 2007 | INR | 1,030 | 1,133 | 1,000 | 1,101.75 | 110.175 | -5.75 (-0.52%) | 36,170 |
| 16 Nov 2007 | INR | 1,102 | 1,118 | 1,088 | 1,107.5 | 110.75 | +3.55 (+0.32%) | 9,770 |
| 15 Nov 2007 | INR | 1,115 | 1,128 | 1,082 | 1,103.95 | 110.395 | -3.65 (-0.33%) | 22,730 |
| 14 Nov 2007 | INR | 1,135 | 1,150 | 1,090 | 1,107.6 | 110.76 | +0.5 (+0.05%) | 34,760 |
| 13 Nov 2007 | INR | 1,074.95 | 1,130 | 1,071 | 1,107.1 | 110.71 | +37.1 (+3.47%) | 46,500 |
| 12 Nov 2007 | INR | 1,126.65 | 1,153 | 1,059 | 1,070 | 107 | -92.9 (-7.99%) | 38,360 |
| 9 Nov 2007 | INR | 1,174.7 | 1,200 | 1,115 | 1,162.9 | 116.29 | +12.9 (+1.12%) | 5,720 |
| 8 Nov 2007 | INR | 1,050 | 1,183 | 1,050 | 1,150 | 115 | -37.1 (-3.13%) | 24,930 |
| 7 Nov 2007 | INR | 1,200 | 1,220 | 1,175 | 1,187.1 | 118.71 | +3.25 (+0.27%) | 23,410 |
| 6 Nov 2007 | INR | 1,208 | 1,225 | 1,180 | 1,183.85 | 118.385 | -36.15 (-2.96%) | 340,570 |
| 5 Nov 2007 | INR | 1,233.7 | 1,234.7 | 1,176 | 1,220 | 122 | +15 (+1.24%) | 81,900 |
| 2 Nov 2007 | INR | 1,131 | 1,212 | 1,131 | 1,205 | 120.5 | 0.0 (0.0%) | 22,530 |
| 1 Nov 2007 | INR | 1,234.7 | 1,234.7 | 1,200 | 1,205 | 120.5 | +1.15 (+0.10%) | 78,290 |
