| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | INR | 131.9 | 154.45 | 129 | 154.45 | 154.45 | +25.3 (+19.59%) | 1,272,199 |
| 27 Dec 2007 | INR | 122.7 | 131 | 121 | 129.15 | 129.15 | +8.15 (+6.74%) | 223,754 |
| 26 Dec 2007 | INR | 120.1 | 123 | 120 | 121 | 121 | +1.05 (+0.88%) | 35,635 |
| 24 Dec 2007 | INR | 120 | 123.25 | 119.1 | 119.95 | 119.95 | +1.45 (+1.22%) | 19,859 |
| 20 Dec 2007 | INR | 122.2 | 124.45 | 115 | 118.5 | 118.5 | -4.5 (-3.66%) | 14,915 |
| 19 Dec 2007 | INR | 125 | 126.2 | 122.75 | 123 | 123 | 0.0 (0.0%) | 27,960 |
| 18 Dec 2007 | INR | 124 | 124.65 | 122.5 | 123 | 123 | 0.0 (0.0%) | 20,856 |
| 17 Dec 2007 | INR | 123.35 | 130 | 121.1 | 123 | 123 | +0.2 (+0.16%) | 107,341 |
| 14 Dec 2007 | INR | 126 | 126 | 122.05 | 122.8 | 122.8 | -0.4 (-0.32%) | 28,799 |
| 13 Dec 2007 | INR | 124.1 | 126.45 | 122.5 | 123.2 | 123.2 | 0.0 (0.0%) | 45,238 |
| 12 Dec 2007 | INR | 121.5 | 125 | 121.5 | 123.2 | 123.2 | +0.55 (+0.45%) | 25,730 |
| 11 Dec 2007 | INR | 127 | 127 | 122.65 | 122.65 | 122.65 | -2.3 (-1.84%) | 20,785 |
| 10 Dec 2007 | INR | 123.1 | 125 | 122.6 | 124.95 | 124.95 | -0.5 (-0.40%) | 20,552 |
| 7 Dec 2007 | INR | 126.9 | 126.9 | 123 | 125.45 | 125.45 | +0.95 (+0.76%) | 40,771 |
| 6 Dec 2007 | INR | 126 | 127.9 | 123.2 | 124.5 | 124.5 | +0.1 (+0.08%) | 28,014 |
| 5 Dec 2007 | INR | 126 | 127 | 124.3 | 124.4 | 124.4 | -1 (-0.80%) | 34,171 |
| 4 Dec 2007 | INR | 128 | 132.1 | 124 | 125.4 | 125.4 | +1.65 (+1.33%) | 30,871 |
| 3 Dec 2007 | INR | 125 | 125.9 | 123 | 123.75 | 123.75 | -0.65 (-0.52%) | 22,924 |
| 30 Nov 2007 | INR | 124.5 | 125.95 | 121.1 | 124.4 | 124.4 | +2.9 (+2.39%) | 41,026 |
| 29 Nov 2007 | INR | 125.5 | 128 | 121 | 121.5 | 121.5 | -1.75 (-1.42%) | 33,819 |
| 28 Nov 2007 | INR | 118 | 132 | 115 | 123.25 | 123.25 | +5.2 (+4.40%) | 108,586 |
| 27 Nov 2007 | INR | 115.2 | 122.7 | 115.2 | 118.05 | 118.05 | -2.65 (-2.20%) | 31,222 |
| 26 Nov 2007 | INR | 118.95 | 123.4 | 116.55 | 120.7 | 120.7 | +3.7 (+3.16%) | 28,980 |
| 23 Nov 2007 | INR | 129 | 129 | 112.1 | 117 | 117 | -2.5 (-2.09%) | 29,542 |
| 22 Nov 2007 | INR | 137 | 137 | 115 | 119.5 | 119.5 | -5.5 (-4.40%) | 35,997 |
| 21 Nov 2007 | INR | 126.9 | 126.9 | 122 | 125 | 125 | -0.5 (-0.40%) | 79,719 |
| 20 Nov 2007 | INR | 127 | 132.9 | 124 | 125.5 | 125.5 | -3.5 (-2.71%) | 83,109 |
| 19 Nov 2007 | INR | 134.1 | 135 | 128 | 129 | 129 | -0.25 (-0.19%) | 108,411 |
| 16 Nov 2007 | INR | 129.7 | 134.9 | 126.25 | 129.25 | 129.25 | +1.25 (+0.98%) | 234,101 |
| 15 Nov 2007 | INR | 135.75 | 139 | 128 | 128 | 128 | -8 (-5.88%) | 138,784 |
