| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 98 | 101 | 94.5 | 95.15 | 95.15 | +0.15 (+0.16%) | 987,845 |
| 10 Dec 2007 | INR | 102 | 102.2 | 93.7 | 95 | 95 | -6.05 (-5.99%) | 441,796 |
| 7 Dec 2007 | INR | 97 | 104.65 | 97 | 101.05 | 101.05 | +5.6 (+5.87%) | 2,649,676 |
| 6 Dec 2007 | INR | 89.4 | 95.45 | 88.05 | 95.45 | 95.45 | +8.7 (+10.03%) | 2,323,198 |
| 5 Dec 2007 | INR | 83.5 | 90.35 | 83.5 | 86.75 | 86.75 | +3.95 (+4.77%) | 806,181 |
| 4 Dec 2007 | INR | 82 | 86.5 | 80.5 | 82.8 | 82.8 | +2 (+2.48%) | 438,608 |
| 3 Dec 2007 | INR | 82.8 | 83 | 79.2 | 80.8 | 80.8 | -0.5 (-0.62%) | 196,953 |
| 30 Nov 2007 | INR | 81 | 83 | 80.55 | 81.3 | 81.3 | +0.8 (+0.99%) | 144,688 |
| 29 Nov 2007 | INR | 83 | 83 | 80 | 80.5 | 80.5 | -1.75 (-2.13%) | 71,295 |
| 28 Nov 2007 | INR | 84 | 84 | 81.1 | 82.25 | 82.25 | +0.55 (+0.67%) | 72,014 |
| 27 Nov 2007 | INR | 82.8 | 84.8 | 80.5 | 81.7 | 81.7 | -1.3 (-1.57%) | 74,721 |
| 26 Nov 2007 | INR | 83.7 | 85.6 | 79.9 | 83 | 83 | +3.6 (+4.53%) | 364,961 |
| 23 Nov 2007 | INR | 81.7 | 84 | 78.25 | 79.4 | 79.4 | -1 (-1.24%) | 183,085 |
| 22 Nov 2007 | INR | 81 | 81 | 77.5 | 80.4 | 80.4 | +0.4 (+0.50%) | 51,191 |
| 21 Nov 2007 | INR | 86 | 86.75 | 79.5 | 80 | 80 | -5.5 (-6.43%) | 82,346 |
| 20 Nov 2007 | INR | 85.95 | 88 | 83.5 | 85.5 | 85.5 | 0.0 (0.0%) | 131,108 |
| 19 Nov 2007 | INR | 87.7 | 89.9 | 85 | 85.5 | 85.5 | +0.6 (+0.71%) | 640,292 |
| 16 Nov 2007 | INR | 77.5 | 85.8 | 77.5 | 84.9 | 84.9 | +6.5 (+8.29%) | 349,053 |
| 15 Nov 2007 | INR | 80 | 80 | 77.7 | 78.4 | 78.4 | -1.6 (-2%) | 97,979 |
| 14 Nov 2007 | INR | 82.15 | 85 | 78.2 | 80 | 80 | +1 (+1.27%) | 84,620 |
| 13 Nov 2007 | INR | 78.4 | 80.45 | 78.4 | 79 | 79 | +1.15 (+1.48%) | 64,286 |
| 12 Nov 2007 | INR | 78.5 | 78.5 | 74.05 | 77.85 | 77.85 | -0.15 (-0.19%) | 22,516 |
| 9 Nov 2007 | INR | 77.9 | 79.35 | 77.9 | 78 | 78 | +0.6 (+0.78%) | 10,242 |
| 8 Nov 2007 | INR | 78.5 | 78.5 | 75.8 | 77.4 | 77.4 | +0.4 (+0.52%) | 40,162 |
| 7 Nov 2007 | INR | 80.4 | 80.7 | 77 | 77 | 77 | -1.85 (-2.35%) | 41,133 |
| 6 Nov 2007 | INR | 80 | 81.8 | 78.2 | 78.85 | 78.85 | -0.4 (-0.50%) | 51,492 |
| 5 Nov 2007 | INR | 78.55 | 81.45 | 78 | 79.25 | 79.25 | -0.05 (-0.06%) | 48,870 |
| 2 Nov 2007 | INR | 80 | 81 | 78.4 | 79.3 | 79.3 | -0.9 (-1.12%) | 65,858 |
| 1 Nov 2007 | INR | 85.9 | 86 | 80.1 | 80.2 | 80.2 | -4 (-4.75%) | 116,258 |
| 31 Oct 2007 | INR | 83.15 | 84.5 | 82.65 | 84.2 | 84.2 | +1.2 (+1.45%) | 136,453 |
