| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | INR | 159.85 | 160 | 151.1 | 153.7 | 153.7 | -3.35 (-2.13%) | 100,900 |
| 4 Dec 2007 | INR | 160 | 164 | 157 | 157.05 | 157.05 | +0.05 (+0.03%) | 41,600 |
| 3 Dec 2007 | INR | 160 | 160 | 156.2 | 157 | 157 | -0.5 (-0.32%) | 476,900 |
| 30 Nov 2007 | INR | 160 | 160 | 151.05 | 157.5 | 157.5 | +0.5 (+0.32%) | 67,200 |
| 29 Nov 2007 | INR | 160 | 162.5 | 156 | 157 | 157 | +0.2 (+0.13%) | 19,300 |
| 28 Nov 2007 | INR | 157.2 | 167.5 | 155.55 | 156.8 | 156.8 | -3.7 (-2.31%) | 28,500 |
| 27 Nov 2007 | INR | 156.1 | 163.45 | 156.1 | 160.5 | 160.5 | +0.5 (+0.31%) | 9,900 |
| 26 Nov 2007 | INR | 158.5 | 163 | 158.4 | 160 | 160 | -0.5 (-0.31%) | 18,300 |
| 23 Nov 2007 | INR | 158.5 | 162.5 | 158 | 160.5 | 160.5 | -0.5 (-0.31%) | 8,500 |
| 22 Nov 2007 | INR | 161 | 161.9 | 156 | 161 | 161 | +0.45 (+0.28%) | 32,700 |
| 21 Nov 2007 | INR | 167 | 167 | 160.55 | 160.55 | 160.55 | -6.45 (-3.86%) | 21,900 |
| 20 Nov 2007 | INR | 173.4 | 173.4 | 162.55 | 167 | 167 | +1.95 (+1.18%) | 20,100 |
| 19 Nov 2007 | INR | 166 | 171 | 165 | 165.05 | 165.05 | -1.2 (-0.72%) | 37,100 |
| 16 Nov 2007 | INR | 155 | 171 | 152.55 | 166.25 | 166.25 | +14.25 (+9.38%) | 115,200 |
| 15 Nov 2007 | INR | 152.1 | 158 | 152 | 152 | 152 | -3 (-1.94%) | 28,600 |
| 14 Nov 2007 | INR | 153.95 | 157 | 151 | 155 | 155 | +5.6 (+3.75%) | 28,600 |
| 13 Nov 2007 | INR | 156 | 158.9 | 148 | 149.4 | 149.4 | -11.6 (-7.20%) | 41,000 |
| 12 Nov 2007 | INR | 152 | 161 | 147 | 161 | 161 | +6 (+3.87%) | 225,100 |
| 8 Nov 2007 | INR | 158.8 | 158.8 | 152.55 | 155 | 155 | -1 (-0.64%) | 9,100 |
| 7 Nov 2007 | INR | 157 | 163.5 | 151.2 | 156 | 156 | -0.25 (-0.16%) | 19,700 |
| 6 Nov 2007 | INR | 163 | 164 | 155 | 156.25 | 156.25 | -5.75 (-3.55%) | 18,100 |
| 5 Nov 2007 | INR | 161 | 167 | 160.25 | 162 | 162 | +0.3 (+0.19%) | 32,300 |
| 2 Nov 2007 | INR | 154.95 | 161.9 | 149.1 | 161.7 | 161.7 | +8.75 (+5.72%) | 31,100 |
| 1 Nov 2007 | INR | 155.2 | 160 | 150.15 | 152.95 | 152.95 | -4.7 (-2.98%) | 79,000 |
| 31 Oct 2007 | INR | 155.2 | 160 | 154.35 | 157.65 | 157.65 | -1.35 (-0.85%) | 47,900 |
| 30 Oct 2007 | INR | 169.85 | 169.85 | 158 | 159 | 159 | -7 (-4.22%) | 54,900 |
| 29 Oct 2007 | INR | 165.1 | 169.85 | 164 | 166 | 166 | +2 (+1.22%) | 281,800 |
| 26 Oct 2007 | INR | 178.5 | 180 | 162 | 164 | 164 | -9.85 (-5.67%) | 76,800 |
| 25 Oct 2007 | INR | 197 | 197 | 173 | 173.85 | 173.85 | -185.15 (-51.57%) | 93,200 |
| 24 Oct 2007 | INR | 360.4 | 376 | 355.05 | 359 | 359 | +3 (+0.84%) | 195,800 |
