| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | INR | 116 | 116 | 106.5 | 106.5 | 106.5 | -8.85 (-7.67%) | 19,633 |
| 19 Dec 2007 | INR | 112.95 | 115.35 | 104.45 | 115.35 | 115.35 | +4.35 (+3.92%) | 36,539 |
| 18 Dec 2007 | INR | 112.5 | 116.9 | 108 | 111 | 111 | -1.7 (-1.51%) | 23,838 |
| 17 Dec 2007 | INR | 123.55 | 123.55 | 111.85 | 112.7 | 112.7 | -5 (-4.25%) | 139,768 |
| 14 Dec 2007 | INR | 117.7 | 117.7 | 117.7 | 117.7 | 117.7 | +5.6 (+5.00%) | 10,981 |
| 13 Dec 2007 | INR | 112 | 112.1 | 109 | 112.1 | 112.1 | +5.3 (+4.96%) | 13,875 |
| 12 Dec 2007 | INR | 99.9 | 106.8 | 99.9 | 106.8 | 106.8 | +5.05 (+4.96%) | 61,952 |
| 11 Dec 2007 | INR | 103 | 104.25 | 99.5 | 101.75 | 101.75 | +1.55 (+1.55%) | 30,452 |
| 10 Dec 2007 | INR | 99.95 | 103.25 | 97.55 | 100.2 | 100.2 | +1.85 (+1.88%) | 58,183 |
| 7 Dec 2007 | INR | 94 | 99.3 | 94 | 98.35 | 98.35 | +3.85 (+4.07%) | 18,910 |
| 6 Dec 2007 | INR | 99 | 99 | 94.5 | 94.5 | 94.5 | -0.15 (-0.16%) | 22,125 |
| 5 Dec 2007 | INR | 93.55 | 99.9 | 93.55 | 94.65 | 94.65 | -3.15 (-3.22%) | 13,288 |
| 4 Dec 2007 | INR | 98.95 | 98.95 | 95.25 | 97.8 | 97.8 | -1.7 (-1.71%) | 8,506 |
| 3 Dec 2007 | INR | 99.7 | 100.8 | 97 | 99.5 | 99.5 | +3 (+3.11%) | 7,668 |
| 30 Nov 2007 | INR | 99 | 103.75 | 96.5 | 96.5 | 96.5 | -2.5 (-2.53%) | 11,712 |
| 29 Nov 2007 | INR | 94.05 | 100 | 94.05 | 99 | 99 | +3.8 (+3.99%) | 13,524 |
| 28 Nov 2007 | INR | 102 | 102.8 | 95.2 | 95.2 | 95.2 | -2.75 (-2.81%) | 13,929 |
| 27 Nov 2007 | INR | 97.95 | 97.95 | 89.05 | 97.95 | 97.95 | +4.65 (+4.98%) | 46,919 |
| 26 Nov 2007 | INR | 93.3 | 93.3 | 93.3 | 93.3 | 93.3 | +4.37 (+4.91%) | 170 |
| 23 Nov 2007 | INR | 87 | 88.93 | 87 | 88.93 | 88.93 | +4.23 (+4.99%) | 36,100 |
| 22 Nov 2007 | INR | 93.4 | 93.4 | 84.7 | 84.7 | 84.7 | -4.3 (-4.83%) | 46,920 |
| 21 Nov 2007 | INR | 94.09 | 94.09 | 86.34 | 89 | 89 | -0.61 (-0.68%) | 198,190 |
| 20 Nov 2007 | INR | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | +4.26 (+4.99%) | 13,170 |
| 19 Nov 2007 | INR | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | +4.06 (+4.99%) | 11,620 |
| 16 Nov 2007 | INR | 79 | 81.29 | 77 | 81.29 | 81.29 | +2.89 (+3.69%) | 23,865 |
| 15 Nov 2007 | INR | 80 | 80.4 | 77.2 | 78.4 | 78.4 | -0.6 (-0.76%) | 13,505 |
| 14 Nov 2007 | INR | 80.4 | 80.79 | 77.8 | 79 | 79 | +0.95 (+1.22%) | 5,485 |
| 13 Nov 2007 | INR | 78.2 | 81.2 | 78.05 | 78.05 | 78.05 | -0.71 (-0.90%) | 19,280 |
| 12 Nov 2007 | INR | 76 | 78.77 | 74 | 78.76 | 78.76 | +1.16 (+1.49%) | 26,270 |
| 9 Nov 2007 | INR | 75 | 77.6 | 73.8 | 77.6 | 77.6 | +3.6 (+4.86%) | 1,980 |
