| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2007 | INR | 111 | 124.9 | 109.5 | 120 | 120 | +10.65 (+9.74%) | 16,734,388 |
| 24 Dec 2007 | INR | 110.35 | 111 | 108.65 | 109.35 | 109.35 | +0.65 (+0.60%) | 750,847 |
| 20 Dec 2007 | INR | 110.35 | 114.6 | 107.7 | 108.7 | 108.7 | +0.1 (+0.09%) | 4,487,611 |
| 19 Dec 2007 | INR | 107.35 | 114.45 | 107.15 | 108.6 | 108.6 | +3.35 (+3.18%) | 2,700,159 |
| 18 Dec 2007 | INR | 103.95 | 107.15 | 97.6 | 105.25 | 105.25 | -0.05 (-0.05%) | 961,705 |
| 17 Dec 2007 | INR | 105 | 111.45 | 103.95 | 105.3 | 105.3 | -1.75 (-1.63%) | 1,524,701 |
| 14 Dec 2007 | INR | 109.3 | 112.5 | 103.05 | 107.05 | 107.05 | -3.3 (-2.99%) | 1,350,616 |
| 13 Dec 2007 | INR | 114 | 114 | 109.5 | 110.35 | 110.35 | -1.9 (-1.69%) | 1,125,455 |
| 12 Dec 2007 | INR | 109.9 | 114 | 108.45 | 112.25 | 112.25 | +1.8 (+1.63%) | 2,670,713 |
| 11 Dec 2007 | INR | 110.15 | 114.65 | 109.3 | 110.45 | 110.45 | +0.85 (+0.78%) | 3,326,876 |
| 10 Dec 2007 | INR | 111.85 | 116.35 | 108.85 | 109.6 | 109.6 | -0.95 (-0.86%) | 2,849,255 |
| 7 Dec 2007 | INR | 113.8 | 117.6 | 107.25 | 110.55 | 110.55 | -4.35 (-3.79%) | 4,575,412 |
| 6 Dec 2007 | INR | 120 | 124.05 | 112.8 | 114.9 | 114.9 | -3.3 (-2.79%) | 20,365,127 |
| 5 Dec 2007 | INR | 110.35 | 122.8 | 106.35 | 118.2 | 118.2 | +9.8 (+9.04%) | 25,250,282 |
| 4 Dec 2007 | INR | 99.65 | 112.7 | 99.2 | 108.4 | 108.4 | +10 (+10.16%) | 16,342,351 |
| 3 Dec 2007 | INR | 91.3 | 99.65 | 90 | 98.4 | 98.4 | +8.85 (+9.88%) | 7,397,718 |
| 30 Nov 2007 | INR | 86.2 | 90.75 | 86.2 | 89.55 | 89.55 | +3.35 (+3.89%) | 1,747,996 |
| 29 Nov 2007 | INR | 88.95 | 89.1 | 85.7 | 86.2 | 86.2 | -2.75 (-3.09%) | 990,988 |
| 28 Nov 2007 | INR | 90 | 90 | 87.85 | 88.95 | 88.95 | -0.55 (-0.61%) | 509,283 |
| 27 Nov 2007 | INR | 85.95 | 89.8 | 85.95 | 89.5 | 89.5 | +0.15 (+0.17%) | 564,699 |
| 26 Nov 2007 | INR | 89.8 | 91.95 | 88.95 | 89.35 | 89.35 | +1.5 (+1.71%) | 666,873 |
| 23 Nov 2007 | INR | 87.85 | 88.3 | 86.55 | 87.85 | 87.85 | +1.25 (+1.44%) | 402,023 |
| 22 Nov 2007 | INR | 83.85 | 87.95 | 83.85 | 86.6 | 86.6 | +1.3 (+1.52%) | 896,117 |
| 21 Nov 2007 | INR | 88.3 | 88.7 | 83.8 | 85.3 | 85.3 | -3 (-3.40%) | 347,564 |
| 20 Nov 2007 | INR | 88.95 | 90 | 88.05 | 88.3 | 88.3 | -0.5 (-0.56%) | 536,466 |
| 19 Nov 2007 | INR | 89.5 | 89.5 | 87.9 | 88.8 | 88.8 | +1 (+1.14%) | 354,121 |
| 16 Nov 2007 | INR | 87.85 | 88.05 | 86.5 | 87.8 | 87.8 | -0.6 (-0.68%) | 723,758 |
| 15 Nov 2007 | INR | 90 | 90.45 | 87.85 | 88.4 | 88.4 | -1.35 (-1.50%) | 410,726 |
| 14 Nov 2007 | INR | 90 | 90.85 | 87.85 | 89.75 | 89.75 | +0.4 (+0.45%) | 1,217,386 |
| 13 Nov 2007 | INR | 87.85 | 89.55 | 87 | 89.35 | 89.35 | +2.05 (+2.35%) | 538,263 |
