| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2007 | INR | 81 | 82.45 | 75 | 82.45 | 82.45 | +3.25 (+4.10%) | 103,910 |
| 28 Dec 2007 | INR | 79 | 79.2 | 73 | 79.2 | 79.2 | +3.75 (+4.97%) | 15,314 |
| 27 Dec 2007 | INR | 75.45 | 75.45 | 71 | 75.45 | 75.45 | +3.55 (+4.94%) | 26,497 |
| 26 Dec 2007 | INR | 73.5 | 73.65 | 66.65 | 71.9 | 71.9 | -0.95 (-1.30%) | 40,774 |
| 24 Dec 2007 | INR | 70.35 | 74.7 | 70.15 | 72.85 | 72.85 | -0.95 (-1.29%) | 24,708 |
| 20 Dec 2007 | INR | 78 | 78.05 | 70.65 | 73.8 | 73.8 | -0.55 (-0.74%) | 13,217 |
| 19 Dec 2007 | INR | 71.35 | 77.7 | 71.3 | 74.35 | 74.35 | -0.65 (-0.87%) | 23,767 |
| 18 Dec 2007 | INR | 79.35 | 79.35 | 75 | 75 | 75 | -1.95 (-2.53%) | 60 |
| 17 Dec 2007 | INR | 80.9 | 80.9 | 73.2 | 76.95 | 76.95 | -0.1 (-0.13%) | 8,432 |
| 14 Dec 2007 | INR | 78.95 | 81.5 | 73.9 | 77.05 | 77.05 | -0.7 (-0.90%) | 17,185 |
| 13 Dec 2007 | INR | 81.9 | 82.2 | 74.4 | 77.75 | 77.75 | -0.6 (-0.77%) | 25,725 |
| 12 Dec 2007 | INR | 78.35 | 78.35 | 70.95 | 78.35 | 78.35 | +3.75 (+5.03%) | 41,334 |
| 11 Dec 2007 | INR | 75 | 81.75 | 74.6 | 74.6 | 74.6 | -3.9 (-4.97%) | 2,604 |
| 10 Dec 2007 | INR | 82.6 | 82.6 | 78.5 | 78.5 | 78.5 | -4.1 (-4.96%) | 6,126 |
| 7 Dec 2007 | INR | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | -4.3 (-4.95%) | 5,800 |
| 6 Dec 2007 | INR | 92 | 92 | 86.9 | 86.9 | 86.9 | -1.85 (-2.08%) | 17,577 |
| 5 Dec 2007 | INR | 97 | 97 | 88.75 | 88.75 | 88.75 | -4.65 (-4.98%) | 4,908 |
| 4 Dec 2007 | INR | 95.35 | 95.35 | 86.45 | 93.4 | 93.4 | +2.45 (+2.69%) | 47,715 |
| 3 Dec 2007 | INR | 92.4 | 92.4 | 83.85 | 90.95 | 90.95 | +2.3 (+2.59%) | 5,966 |
| 30 Nov 2007 | INR | 88.45 | 88.75 | 80.35 | 88.65 | 88.65 | +4.1 (+4.85%) | 5,551 |
| 29 Nov 2007 | INR | 92.65 | 92.65 | 83.85 | 84.55 | 84.55 | -3.7 (-4.19%) | 14,859 |
| 28 Nov 2007 | INR | 89.15 | 89.15 | 80.75 | 88.25 | 88.25 | +3.3 (+3.88%) | 25,164 |
| 27 Nov 2007 | INR | 77.55 | 85 | 77.55 | 84.95 | 84.95 | +3.35 (+4.11%) | 26,788 |
| 26 Nov 2007 | INR | 90 | 90 | 81.6 | 81.6 | 81.6 | -6.35 (-7.22%) | 1,731 |
| 23 Nov 2007 | INR | 93 | 93 | 84.3 | 87.95 | 87.95 | -0.75 (-0.85%) | 1,520 |
| 22 Nov 2007 | INR | 88.7 | 88.7 | 88.7 | 88.7 | 88.7 | +3.7 (+4.35%) | 200 |
| 19 Nov 2007 | INR | 84.55 | 85 | 84.55 | 85 | 85 | -3.95 (-4.44%) | 22,129 |
| 16 Nov 2007 | INR | 89.65 | 89.65 | 88.6 | 88.95 | 88.95 | +3.45 (+4.04%) | 3,778 |
| 15 Nov 2007 | INR | 85.55 | 85.55 | 77.5 | 85.5 | 85.5 | +4 (+4.91%) | 23,977 |
| 14 Nov 2007 | INR | 81.5 | 81.5 | 74.15 | 81.5 | 81.5 | +3.5 (+4.49%) | 7,257 |
