| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | INR | 105 | 106 | 92 | 96.35 | 96.35 | -6.45 (-6.27%) | 315,934 |
| 6 Dec 2007 | INR | 105 | 110.9 | 100 | 102.8 | 102.8 | +1.4 (+1.38%) | 659,277 |
| 5 Dec 2007 | INR | 91 | 105.3 | 88 | 101.4 | 101.4 | +13.05 (+14.77%) | 513,573 |
| 4 Dec 2007 | INR | 91.5 | 93.9 | 88 | 88.35 | 88.35 | -2.9 (-3.18%) | 176,436 |
| 3 Dec 2007 | INR | 86.05 | 92.8 | 86.05 | 91.25 | 91.25 | +3.6 (+4.11%) | 143,118 |
| 30 Nov 2007 | INR | 86.1 | 89.5 | 84.05 | 87.65 | 87.65 | +0.9 (+1.04%) | 89,869 |
| 29 Nov 2007 | INR | 89.95 | 89.95 | 85.3 | 86.75 | 86.75 | -2.25 (-2.53%) | 274,645 |
| 28 Nov 2007 | INR | 91 | 91.45 | 88 | 89 | 89 | +0.7 (+0.79%) | 101,886 |
| 27 Nov 2007 | INR | 92 | 92 | 88 | 88.3 | 88.3 | -3.3 (-3.60%) | 36,389 |
| 26 Nov 2007 | INR | 94 | 96.8 | 90.1 | 91.6 | 91.6 | -0.95 (-1.03%) | 163,485 |
| 23 Nov 2007 | INR | 86.8 | 93.4 | 85 | 92.55 | 92.55 | +8.3 (+9.85%) | 356,231 |
| 22 Nov 2007 | INR | 88.8 | 90 | 81.2 | 84.25 | 84.25 | -2.75 (-3.16%) | 145,270 |
| 21 Nov 2007 | INR | 88 | 95.4 | 85 | 87 | 87 | -0.35 (-0.40%) | 423,855 |
| 20 Nov 2007 | INR | 88 | 94.3 | 85.65 | 87.35 | 87.35 | +0.05 (+0.06%) | 569,854 |
| 19 Nov 2007 | INR | 75 | 87.3 | 75 | 87.3 | 87.3 | +14.55 (+20%) | 292,162 |
| 16 Nov 2007 | INR | 70 | 76.9 | 68.95 | 72.75 | 72.75 | +5.3 (+7.86%) | 165,615 |
| 15 Nov 2007 | INR | 67.25 | 69 | 66.7 | 67.45 | 67.45 | +0.85 (+1.28%) | 23,685 |
| 14 Nov 2007 | INR | 64.15 | 67.45 | 64.15 | 66.6 | 66.6 | +0.6 (+0.91%) | 30,686 |
| 13 Nov 2007 | INR | 65 | 67.5 | 63.05 | 66 | 66 | +1.5 (+2.33%) | 14,470 |
| 12 Nov 2007 | INR | 62.1 | 65.5 | 62 | 64.5 | 64.5 | +1.3 (+2.06%) | 17,130 |
| 9 Nov 2007 | INR | 62.5 | 64.5 | 62 | 63.2 | 63.2 | +0.7 (+1.12%) | 1,202 |
| 8 Nov 2007 | INR | 63.15 | 65.75 | 61.6 | 62.5 | 62.5 | -3.15 (-4.80%) | 25,174 |
| 7 Nov 2007 | INR | 66.15 | 66.65 | 65 | 65.65 | 65.65 | -1.2 (-1.80%) | 9,497 |
| 6 Nov 2007 | INR | 66 | 70.7 | 65.15 | 66.85 | 66.85 | +0.6 (+0.91%) | 44,067 |
| 5 Nov 2007 | INR | 65.5 | 67.9 | 65.5 | 66.25 | 66.25 | -0.3 (-0.45%) | 26,224 |
| 2 Nov 2007 | INR | 67 | 70 | 65.1 | 66.55 | 66.55 | +0.2 (+0.30%) | 25,660 |
| 1 Nov 2007 | INR | 68 | 68.5 | 65.2 | 66.35 | 66.35 | -1.25 (-1.85%) | 14,851 |
| 31 Oct 2007 | INR | 67 | 69.9 | 66.65 | 67.6 | 67.6 | -0.4 (-0.59%) | 132,548 |
| 30 Oct 2007 | INR | 71 | 71 | 67 | 68 | 68 | -0.8 (-1.16%) | 40,945 |
| 29 Oct 2007 | INR | 66 | 73.5 | 65.1 | 68.8 | 68.8 | +2.6 (+3.93%) | 248,895 |
