| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 170 | 170.75 | 166 | 166.5 | 166.5 | +3.85 (+2.37%) | 82,368 |
| 19 Dec 2007 | INR | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | +7.7 (+4.97%) | 326 |
| 18 Dec 2007 | INR | 154.7 | 154.95 | 144.2 | 154.95 | 154.95 | +7.35 (+4.98%) | 5,897 |
| 17 Dec 2007 | INR | 144 | 147.6 | 144 | 147.6 | 147.6 | +7 (+4.98%) | 619 |
| 14 Dec 2007 | INR | 135 | 140.7 | 135 | 140.6 | 140.6 | +6.6 (+4.93%) | 793 |
| 13 Dec 2007 | INR | 134 | 134.6 | 134 | 134 | 134 | -1 (-0.74%) | 260 |
| 12 Dec 2007 | INR | 136 | 139 | 134 | 135 | 135 | -6 (-4.26%) | 2,637 |
| 11 Dec 2007 | INR | 143.3 | 143.3 | 136 | 141 | 141 | +4.5 (+3.30%) | 2,358 |
| 10 Dec 2007 | INR | 130.5 | 136.5 | 130.5 | 136.5 | 136.5 | +6.5 (+5%) | 3,159 |
| 7 Dec 2007 | INR | 131.5 | 132 | 130 | 130 | 130 | -1 (-0.76%) | 3,200 |
| 6 Dec 2007 | INR | 131 | 133.9 | 131 | 131 | 131 | -6 (-4.38%) | 2,696 |
| 5 Dec 2007 | INR | 137.05 | 137.05 | 131 | 137 | 137 | +6.05 (+4.62%) | 10,541 |
| 4 Dec 2007 | INR | 126 | 130.95 | 126 | 130.95 | 130.95 | +6 (+4.80%) | 1,936 |
| 3 Dec 2007 | INR | 118 | 124.95 | 118 | 124.95 | 124.95 | +5.95 (+5%) | 1,011 |
| 30 Nov 2007 | INR | 115 | 119 | 115 | 119 | 119 | +4 (+3.48%) | 5,035 |
| 29 Nov 2007 | INR | 115 | 115 | 115 | 115 | 115 | +3 (+2.68%) | 92 |
| 28 Nov 2007 | INR | 117 | 120 | 112 | 112 | 112 | -4 (-3.45%) | 283 |
| 27 Nov 2007 | INR | 119.9 | 120 | 115.5 | 116 | 116 | -7 (-5.69%) | 1,802 |
| 26 Nov 2007 | INR | 115 | 123 | 115 | 123 | 123 | +9.2 (+8.08%) | 1,409 |
| 22 Nov 2007 | INR | 109 | 117 | 107.5 | 113.8 | 113.8 | -4.2 (-3.56%) | 2,339 |
| 21 Nov 2007 | INR | 117.9 | 122.85 | 117.9 | 118 | 118 | +1 (+0.85%) | 1,413 |
| 20 Nov 2007 | INR | 118.4 | 123.95 | 117 | 117 | 117 | -8.7 (-6.92%) | 186 |
| 19 Nov 2007 | INR | 115.1 | 125.7 | 115 | 125.7 | 125.7 | +7.7 (+6.53%) | 351 |
| 16 Nov 2007 | INR | 116.05 | 123.5 | 116.05 | 118 | 118 | -6 (-4.84%) | 5,968 |
| 15 Nov 2007 | INR | 115 | 126 | 115 | 124 | 124 | +5.5 (+4.64%) | 14,534 |
| 14 Nov 2007 | INR | 112 | 119.9 | 111.9 | 118.5 | 118.5 | -2.75 (-2.27%) | 2,533 |
| 13 Nov 2007 | INR | 105 | 121.25 | 105 | 121.25 | 121.25 | +14.25 (+13.32%) | 10,060 |
| 12 Nov 2007 | INR | 109.3 | 118 | 107 | 107 | 107 | -10.9 (-9.25%) | 919 |
| 9 Nov 2007 | INR | 119.6 | 122.5 | 101.45 | 117.9 | 117.9 | -1.7 (-1.42%) | 812 |
| 8 Nov 2007 | INR | 115.1 | 119.6 | 105.55 | 119.6 | 119.6 | +1.6 (+1.36%) | 821 |
