| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | INR | 1,466.19 | 1,469.82 | 1,449.03 | 1,456.66 | 1,456.66 | -5.26 (-0.36%) | 90,248 |
| 13 Dec 2007 | INR | 1,479.81 | 1,497.97 | 1,457.11 | 1,461.92 | 1,461.92 | -12.44 (-0.84%) | 158,037 |
| 12 Dec 2007 | INR | 1,466.42 | 1,477.99 | 1,426.25 | 1,474.36 | 1,474.36 | +2.36 (+0.16%) | 214,968 |
| 11 Dec 2007 | INR | 1,469.82 | 1,479.67 | 1,452.62 | 1,472 | 1,472 | +11.48 (+0.79%) | 177,159 |
| 10 Dec 2007 | INR | 1,470.64 | 1,497.06 | 1,445.86 | 1,460.52 | 1,460.52 | +1 (+0.07%) | 90,221 |
| 7 Dec 2007 | INR | 1,465.28 | 1,472.55 | 1,430.79 | 1,459.52 | 1,459.52 | +14.21 (+0.98%) | 243,565 |
| 6 Dec 2007 | INR | 1,469.78 | 1,484.35 | 1,430.15 | 1,445.31 | 1,445.31 | -11.08 (-0.76%) | 378,023 |
| 5 Dec 2007 | INR | 1,468.01 | 1,470.64 | 1,448.03 | 1,456.39 | 1,456.39 | -0.27 (-0.02%) | 163,030 |
| 4 Dec 2007 | INR | 1,477.09 | 1,497.88 | 1,449.08 | 1,456.66 | 1,456.66 | -0.14 (-0.01%) | 160,756 |
| 3 Dec 2007 | INR | 1,425.34 | 1,478.9 | 1,418.98 | 1,456.8 | 1,456.8 | +43.94 (+3.11%) | 308,739 |
| 30 Nov 2007 | INR | 1,428.06 | 1,428.06 | 1,398.28 | 1,412.86 | 1,412.86 | +2.73 (+0.19%) | 530,138 |
| 29 Nov 2007 | INR | 1,434.96 | 1,451.67 | 1,379.95 | 1,410.13 | 1,410.13 | -18.16 (-1.27%) | 301,868 |
| 28 Nov 2007 | INR | 1,428.06 | 1,443.31 | 1,367.24 | 1,428.29 | 1,428.29 | +1.27 (+0.09%) | 165,934 |
| 27 Nov 2007 | INR | 1,414.35 | 1,433.42 | 1,400.28 | 1,427.02 | 1,427.02 | +3.41 (+0.24%) | 114,819 |
| 26 Nov 2007 | INR | 1,429.83 | 1,438.96 | 1,405.37 | 1,423.61 | 1,423.61 | +20.97 (+1.50%) | 240,287 |
| 23 Nov 2007 | INR | 1,389.02 | 1,410.63 | 1,371.96 | 1,402.64 | 1,402.64 | +47.43 (+3.50%) | 199,104 |
| 22 Nov 2007 | INR | 1,428.97 | 1,428.97 | 1,324.57 | 1,355.21 | 1,355.21 | -39.9 (-2.86%) | 258,207 |
| 21 Nov 2007 | INR | 1,448.03 | 1,451.67 | 1,369.14 | 1,395.11 | 1,395.11 | -51.15 (-3.54%) | 411,980 |
| 20 Nov 2007 | INR | 1,497.06 | 1,497.06 | 1,434.87 | 1,446.26 | 1,446.26 | -52.02 (-3.47%) | 217,872 |
| 19 Nov 2007 | INR | 1,510.68 | 1,518.85 | 1,487.98 | 1,498.28 | 1,498.28 | +2.36 (+0.16%) | 260,167 |
| 16 Nov 2007 | INR | 1,452.57 | 1,508.86 | 1,439 | 1,495.92 | 1,495.92 | +33.09 (+2.26%) | 300,682 |
| 15 Nov 2007 | INR | 1,521.12 | 1,524.29 | 1,434.42 | 1,462.83 | 1,462.83 | -24.42 (-1.64%) | 439,988 |
| 14 Nov 2007 | INR | 1,475.82 | 1,492.25 | 1,475.27 | 1,487.25 | 1,487.25 | +30.5 (+2.09%) | 236,326 |
| 13 Nov 2007 | INR | 1,416.26 | 1,470.73 | 1,384.53 | 1,456.75 | 1,456.75 | +58.87 (+4.21%) | 302,235 |
| 12 Nov 2007 | INR | 1,411.72 | 1,415.35 | 1,366.51 | 1,397.88 | 1,397.88 | -163.12 (-10.45%) | 434,254 |
| 9 Nov 2007 | INR | 1,599.95 | 1,599.95 | 1,552 | 1,561 | 1,561 | +133.44 (+9.35%) | 35,809 |
| 8 Nov 2007 | INR | 1,438.96 | 1,457.7 | 1,416.3 | 1,427.56 | 1,427.56 | -30.14 (-2.07%) | 156,526 |
| 7 Nov 2007 | INR | 1,444.4 | 1,477.09 | 1,425.34 | 1,457.7 | 1,457.7 | +22.1 (+1.54%) | 285,758 |
| 6 Nov 2007 | INR | 1,433.51 | 1,466.01 | 1,425.34 | 1,435.6 | 1,435.6 | +13.94 (+0.98%) | 252,547 |
| 5 Nov 2007 | INR | 1,457.11 | 1,470.73 | 1,411.72 | 1,421.66 | 1,421.66 | -32.28 (-2.22%) | 339,719 |
