| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | INR | 136 | 137 | 133.5 | 134.2 | 134.2 | -0.8 (-0.59%) | 609,096 |
| 3 Dec 2007 | INR | 136.5 | 139.3 | 134.55 | 135 | 135 | +0.9 (+0.67%) | 1,227,549 |
| 30 Nov 2007 | INR | 135 | 137.8 | 133.8 | 134.1 | 134.1 | +0.95 (+0.71%) | 1,669,423 |
| 29 Nov 2007 | INR | 126 | 135.8 | 126 | 133.15 | 133.15 | +7.2 (+5.72%) | 3,549,054 |
| 28 Nov 2007 | INR | 124 | 131 | 124 | 125.95 | 125.95 | +2.45 (+1.98%) | 3,549,737 |
| 27 Nov 2007 | INR | 124 | 125.25 | 122 | 123.5 | 123.5 | -0.2 (-0.16%) | 2,831,584 |
| 26 Nov 2007 | INR | 126 | 126.9 | 123.4 | 123.7 | 123.7 | +0.7 (+0.57%) | 876,731 |
| 23 Nov 2007 | INR | 128 | 128.85 | 122 | 123 | 123 | -3.8 (-3.00%) | 1,380,831 |
| 22 Nov 2007 | INR | 127.9 | 129.8 | 121.5 | 126.8 | 126.8 | -0.3 (-0.24%) | 1,733,889 |
| 21 Nov 2007 | INR | 135 | 137.05 | 124.6 | 127.1 | 127.1 | -8.75 (-6.44%) | 925,126 |
| 20 Nov 2007 | INR | 140 | 143 | 134.2 | 135.85 | 135.85 | -5.15 (-3.65%) | 986,183 |
| 19 Nov 2007 | INR | 138 | 143.2 | 138 | 141 | 141 | +5.2 (+3.83%) | 1,863,410 |
| 16 Nov 2007 | INR | 135 | 139.8 | 134 | 135.8 | 135.8 | +0.3 (+0.22%) | 896,718 |
| 15 Nov 2007 | INR | 132.5 | 140.85 | 130.55 | 135.5 | 135.5 | +2.5 (+1.88%) | 1,974,659 |
| 14 Nov 2007 | INR | 130 | 133.5 | 129.2 | 133 | 133 | +5 (+3.91%) | 1,889,276 |
| 13 Nov 2007 | INR | 124.1 | 131.4 | 124 | 128 | 128 | +4.15 (+3.35%) | 1,010,463 |
| 12 Nov 2007 | INR | 123 | 125.25 | 121.55 | 123.85 | 123.85 | -2.15 (-1.71%) | 236,705 |
| 9 Nov 2007 | INR | 127.2 | 128.65 | 125.2 | 126 | 126 | -0.05 (-0.04%) | 72,475 |
| 8 Nov 2007 | INR | 125 | 127.7 | 124 | 126.05 | 126.05 | -0.45 (-0.36%) | 392,482 |
| 7 Nov 2007 | INR | 130.65 | 131.4 | 125.6 | 126.5 | 126.5 | -2.25 (-1.75%) | 351,780 |
| 6 Nov 2007 | INR | 127.5 | 131 | 127 | 128.75 | 128.75 | +1.05 (+0.82%) | 1,540,508 |
| 5 Nov 2007 | INR | 126.1 | 131.45 | 126.1 | 127.7 | 127.7 | +1.05 (+0.83%) | 1,035,406 |
| 2 Nov 2007 | INR | 122 | 127 | 121 | 126.65 | 126.65 | +3.15 (+2.55%) | 1,039,970 |
| 1 Nov 2007 | INR | 130.55 | 133 | 122.7 | 123.5 | 123.5 | -5.5 (-4.26%) | 1,882,061 |
| 31 Oct 2007 | INR | 130.15 | 136.3 | 128.05 | 129 | 129 | -3.4 (-2.57%) | 2,541,443 |
| 30 Oct 2007 | INR | 130 | 136.95 | 129 | 132.4 | 132.4 | +2.35 (+1.81%) | 2,602,790 |
| 29 Oct 2007 | INR | 132 | 133.8 | 129.1 | 130.05 | 130.05 | +0.55 (+0.42%) | 704,139 |
| 26 Oct 2007 | INR | 126.25 | 134 | 124.5 | 129.5 | 129.5 | +4 (+3.19%) | 3,242,571 |
| 25 Oct 2007 | INR | 129.45 | 129.9 | 124.05 | 125.5 | 125.5 | -1.6 (-1.26%) | 1,079,538 |
| 24 Oct 2007 | INR | 130 | 132 | 126.05 | 127.1 | 127.1 | -1 (-0.78%) | 788,217 |
