| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | INR | 137.9 | 138 | 131 | 136.6 | 13.66 | +5.6 (+4.27%) | 17,350 |
| 4 Dec 2007 | INR | 134 | 135 | 131 | 131 | 13.1 | -3 (-2.24%) | 1,490 |
| 3 Dec 2007 | INR | 134 | 134 | 134 | 134 | 13.4 | 0.0 (0.0%) | 0 |
| 30 Nov 2007 | INR | 133.7 | 134 | 130.1 | 134 | 13.4 | 0.0 (0.0%) | 4,350 |
| 29 Nov 2007 | INR | 130 | 134 | 130 | 134 | 13.4 | +4 (+3.08%) | 11,980 |
| 28 Nov 2007 | INR | 133.5 | 134 | 130 | 130 | 13 | -1 (-0.76%) | 7,000 |
| 27 Nov 2007 | INR | 130 | 133.5 | 121.1 | 131 | 13.1 | -3.9 (-2.89%) | 10,880 |
| 26 Nov 2007 | INR | 124 | 135 | 124 | 134.9 | 13.49 | -2.6 (-1.89%) | 17,000 |
| 23 Nov 2007 | INR | 131.5 | 137.5 | 131.5 | 137.5 | 13.75 | +7.5 (+5.77%) | 2,000 |
| 22 Nov 2007 | INR | 120.4 | 130 | 120.4 | 130 | 13 | +2 (+1.56%) | 26,000 |
| 21 Nov 2007 | INR | 131 | 139 | 128 | 128 | 12.8 | -2 (-1.54%) | 19,020 |
| 20 Nov 2007 | INR | 127.3 | 135 | 127.3 | 130 | 13 | -6 (-4.41%) | 103,000 |
| 19 Nov 2007 | INR | 131.3 | 142.8 | 131 | 136 | 13.6 | +4 (+3.03%) | 7,000 |
| 16 Nov 2007 | INR | 129.5 | 137.5 | 129.5 | 132 | 13.2 | -3 (-2.22%) | 4,500 |
| 15 Nov 2007 | INR | 131 | 145 | 130.2 | 135 | 13.5 | +4 (+3.05%) | 17,200 |
| 14 Nov 2007 | INR | 130 | 134 | 130 | 131 | 13.1 | +1 (+0.77%) | 253,000 |
| 13 Nov 2007 | INR | 130 | 130 | 130 | 130 | 13 | 0.0 (0.0%) | 22,000 |
| 12 Nov 2007 | INR | 130 | 130 | 130 | 130 | 13 | 0.0 (0.0%) | 22,000 |
| 8 Nov 2007 | INR | 122.1 | 133 | 122.1 | 130 | 13 | 0.0 (0.0%) | 6,000 |
| 7 Nov 2007 | INR | 130 | 130 | 130 | 130 | 13 | 0.0 (0.0%) | 7,000 |
| 6 Nov 2007 | INR | 130 | 131 | 130 | 130 | 13 | -0.6 (-0.46%) | 12,000 |
| 5 Nov 2007 | INR | 126 | 132 | 126 | 130.6 | 13.06 | +3.1 (+2.43%) | 38,280 |
| 2 Nov 2007 | INR | 120.5 | 128.5 | 120.5 | 127.5 | 12.75 | +4.4 (+3.57%) | 81,000 |
| 1 Nov 2007 | INR | 122 | 129.8 | 121.9 | 123.1 | 12.31 | -1.4 (-1.12%) | 11,000 |
| 31 Oct 2007 | INR | 125 | 126 | 121 | 124.5 | 12.45 | -1.6 (-1.27%) | 22,660 |
| 30 Oct 2007 | INR | 126.1 | 131.5 | 123.8 | 126.1 | 12.61 | +0.1 (+0.08%) | 1,140 |
| 29 Oct 2007 | INR | 125 | 131.7 | 125 | 126 | 12.6 | 0.0 (0.0%) | 35,000 |
| 26 Oct 2007 | INR | 122.5 | 131.5 | 122.5 | 126 | 12.6 | -3 (-2.33%) | 11,590 |
| 25 Oct 2007 | INR | 120 | 131.4 | 120 | 129 | 12.9 | -1 (-0.77%) | 76,610 |
| 24 Oct 2007 | INR | 130 | 132 | 130 | 130 | 13 | -0.1 (-0.08%) | 17,000 |
