| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | INR | 90.5 | 92.8 | 89.5 | 90.05 | 90.05 | +0.05 (+0.06%) | 39,540 |
| 7 Dec 2007 | INR | 93.5 | 95 | 88.1 | 90 | 90 | -4.4 (-4.66%) | 43,414 |
| 6 Dec 2007 | INR | 94.85 | 97 | 93 | 94.4 | 94.4 | +2.55 (+2.78%) | 41,712 |
| 5 Dec 2007 | INR | 94.5 | 96.65 | 91 | 91.85 | 91.85 | -2.3 (-2.44%) | 19,957 |
| 4 Dec 2007 | INR | 95 | 98.6 | 93.6 | 94.15 | 94.15 | +1.75 (+1.89%) | 73,333 |
| 3 Dec 2007 | INR | 90 | 94 | 89.05 | 92.4 | 92.4 | +1.3 (+1.43%) | 8,937 |
| 30 Nov 2007 | INR | 90.5 | 93.35 | 87.65 | 91.1 | 91.1 | +0.9 (+1.00%) | 12,500 |
| 29 Nov 2007 | INR | 90.4 | 92.25 | 89.65 | 90.2 | 90.2 | -0.95 (-1.04%) | 11,114 |
| 28 Nov 2007 | INR | 94 | 94.9 | 91 | 91.15 | 91.15 | -0.1 (-0.11%) | 6,379 |
| 27 Nov 2007 | INR | 91 | 93 | 91 | 91.25 | 91.25 | -1.3 (-1.40%) | 3,400 |
| 26 Nov 2007 | INR | 91.3 | 96.5 | 91.3 | 92.55 | 92.55 | +0.55 (+0.60%) | 8,908 |
| 23 Nov 2007 | INR | 91.15 | 93.35 | 91 | 92 | 92 | +0.05 (+0.05%) | 7,200 |
| 22 Nov 2007 | INR | 90.05 | 93 | 90.05 | 91.95 | 91.95 | -0.55 (-0.59%) | 6,600 |
| 21 Nov 2007 | INR | 95.9 | 95.9 | 91.1 | 92.5 | 92.5 | -2.5 (-2.63%) | 8,000 |
| 20 Nov 2007 | INR | 93.3 | 97 | 93.3 | 95 | 95 | -1.75 (-1.81%) | 13,700 |
| 19 Nov 2007 | INR | 95.95 | 98.8 | 94 | 96.75 | 96.75 | +2.95 (+3.14%) | 39,622 |
| 16 Nov 2007 | INR | 95.9 | 96 | 91.55 | 93.8 | 93.8 | -1.95 (-2.04%) | 20,849 |
| 15 Nov 2007 | INR | 95.55 | 96 | 94.05 | 95.75 | 95.75 | +0.75 (+0.79%) | 15,308 |
| 14 Nov 2007 | INR | 95 | 96 | 94.1 | 95 | 95 | -0.25 (-0.26%) | 7,400 |
| 13 Nov 2007 | INR | 93 | 99 | 93 | 95.25 | 95.25 | +0.35 (+0.37%) | 10,900 |
| 12 Nov 2007 | INR | 89 | 95.95 | 89 | 94.9 | 94.9 | -0.3 (-0.32%) | 49,108 |
| 9 Nov 2007 | INR | 93.2 | 95.95 | 93.2 | 95.2 | 95.2 | +2.2 (+2.37%) | 2,078 |
| 8 Nov 2007 | INR | 94.1 | 94.5 | 92.55 | 93 | 93 | -1.9 (-2.00%) | 6,500 |
| 7 Nov 2007 | INR | 95 | 98 | 93.75 | 94.9 | 94.9 | +0.3 (+0.32%) | 5,309 |
| 6 Nov 2007 | INR | 96 | 96.95 | 94 | 94.6 | 94.6 | -0.45 (-0.47%) | 14,487 |
| 5 Nov 2007 | INR | 93.55 | 102.55 | 93.55 | 95.05 | 95.05 | -0.05 (-0.05%) | 67,649 |
| 2 Nov 2007 | INR | 93 | 98 | 93 | 95.1 | 95.1 | -2.7 (-2.76%) | 13,296 |
| 1 Nov 2007 | INR | 105 | 105 | 97.1 | 97.8 | 97.8 | -3.75 (-3.69%) | 33,748 |
| 31 Oct 2007 | INR | 103.6 | 103.75 | 101.05 | 101.55 | 101.55 | +0.35 (+0.35%) | 19,800 |
| 30 Oct 2007 | INR | 105 | 105 | 100.05 | 101.2 | 101.2 | -5.7 (-5.33%) | 21,600 |
