| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 74.85 | 75.5 | 72 | 72.45 | 72.45 | -0.25 (-0.34%) | 431,712 |
| 10 Dec 2007 | INR | 73 | 76.2 | 72.15 | 72.7 | 72.7 | +0.65 (+0.90%) | 1,231,005 |
| 7 Dec 2007 | INR | 71 | 72.9 | 70.5 | 72.05 | 72.05 | +1.75 (+2.49%) | 502,256 |
| 6 Dec 2007 | INR | 72.9 | 74 | 69.35 | 70.3 | 70.3 | -1.85 (-2.56%) | 461,057 |
| 5 Dec 2007 | INR | 71.45 | 73.65 | 69 | 72.15 | 72.15 | +2.05 (+2.92%) | 1,050,780 |
| 4 Dec 2007 | INR | 66 | 73.45 | 66 | 70.1 | 70.1 | +3.9 (+5.89%) | 950,748 |
| 3 Dec 2007 | INR | 66 | 67.45 | 65 | 66.2 | 66.2 | +0.6 (+0.91%) | 504,118 |
| 30 Nov 2007 | INR | 65.5 | 66.45 | 65 | 65.6 | 65.6 | +0.5 (+0.77%) | 240,995 |
| 29 Nov 2007 | INR | 67.7 | 67.7 | 65 | 65.1 | 65.1 | -0.45 (-0.69%) | 270,270 |
| 28 Nov 2007 | INR | 66.5 | 68 | 65.1 | 65.55 | 65.55 | -0.8 (-1.21%) | 781,094 |
| 27 Nov 2007 | INR | 66.95 | 67.5 | 66.15 | 66.35 | 66.35 | -0.95 (-1.41%) | 118,622 |
| 26 Nov 2007 | INR | 68 | 69 | 66.75 | 67.3 | 67.3 | +0.25 (+0.37%) | 88,405 |
| 23 Nov 2007 | INR | 68 | 68.95 | 66.8 | 67.05 | 67.05 | -0.5 (-0.74%) | 126,028 |
| 22 Nov 2007 | INR | 66.6 | 68.6 | 65.7 | 67.55 | 67.55 | +0.3 (+0.45%) | 308,863 |
| 21 Nov 2007 | INR | 69.75 | 70 | 66.8 | 67.25 | 67.25 | -1.7 (-2.47%) | 158,621 |
| 20 Nov 2007 | INR | 68.25 | 70.9 | 68.25 | 68.95 | 68.95 | +0.05 (+0.07%) | 423,264 |
| 19 Nov 2007 | INR | 70 | 70 | 68.05 | 68.9 | 68.9 | +0.75 (+1.10%) | 188,827 |
| 16 Nov 2007 | INR | 69.95 | 70.9 | 67.3 | 68.15 | 68.15 | -1.7 (-2.43%) | 163,215 |
| 15 Nov 2007 | INR | 67.25 | 71.25 | 67.25 | 69.85 | 69.85 | +0.35 (+0.50%) | 308,874 |
| 14 Nov 2007 | INR | 69.7 | 70.3 | 67.25 | 69.5 | 69.5 | +1.9 (+2.81%) | 425,923 |
| 13 Nov 2007 | INR | 68 | 68.5 | 66.05 | 67.6 | 67.6 | +1.4 (+2.11%) | 165,145 |
| 12 Nov 2007 | INR | 66.65 | 66.8 | 65 | 66.2 | 66.2 | -1.2 (-1.78%) | 125,603 |
| 9 Nov 2007 | INR | 67.45 | 68.7 | 66.1 | 67.4 | 67.4 | +1.65 (+2.51%) | 57,174 |
| 8 Nov 2007 | INR | 66.45 | 69.9 | 65.05 | 65.75 | 65.75 | -0.7 (-1.05%) | 1,100,733 |
| 7 Nov 2007 | INR | 69.1 | 70 | 66.25 | 66.45 | 66.45 | -1.6 (-2.35%) | 274,337 |
| 6 Nov 2007 | INR | 70 | 70 | 67.8 | 68.05 | 68.05 | -0.7 (-1.02%) | 264,968 |
| 5 Nov 2007 | INR | 69.4 | 70.75 | 68.15 | 68.75 | 68.75 | -0.4 (-0.58%) | 156,017 |
| 2 Nov 2007 | INR | 69.9 | 70.7 | 68 | 69.15 | 69.15 | -1 (-1.43%) | 229,703 |
| 1 Nov 2007 | INR | 72.5 | 73.5 | 70.05 | 70.15 | 70.15 | -1.5 (-2.09%) | 280,388 |
| 31 Oct 2007 | INR | 74.1 | 74.75 | 71.2 | 71.65 | 71.65 | -2.35 (-3.18%) | 270,621 |
