| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | INR | 110 | 111.1 | 105.3 | 107.85 | 107.85 | +2.35 (+2.23%) | 36,123 |
| 6 Dec 2007 | INR | 107.4 | 111.7 | 103.6 | 105.5 | 105.5 | +1.4 (+1.34%) | 66,675 |
| 5 Dec 2007 | INR | 104 | 108.4 | 90.05 | 104.1 | 104.1 | +2.15 (+2.11%) | 55,567 |
| 4 Dec 2007 | INR | 97 | 104 | 97 | 101.95 | 101.95 | +4.5 (+4.62%) | 39,782 |
| 3 Dec 2007 | INR | 97.75 | 98.5 | 92.9 | 97.45 | 97.45 | +2.8 (+2.96%) | 87,075 |
| 30 Nov 2007 | INR | 97.3 | 97.3 | 93 | 94.65 | 94.65 | -2.6 (-2.67%) | 11,239 |
| 29 Nov 2007 | INR | 99 | 99 | 93.5 | 97.25 | 97.25 | +2.75 (+2.91%) | 19,668 |
| 28 Nov 2007 | INR | 99 | 101 | 93.25 | 94.5 | 94.5 | -1.65 (-1.72%) | 178,677 |
| 27 Nov 2007 | INR | 100 | 100 | 93.1 | 96.15 | 96.15 | -2.35 (-2.39%) | 13,157 |
| 26 Nov 2007 | INR | 96 | 102 | 92.2 | 98.5 | 98.5 | +6.5 (+7.07%) | 159,199 |
| 23 Nov 2007 | INR | 99.9 | 99.9 | 90 | 92 | 92 | -0.75 (-0.81%) | 41,645 |
| 22 Nov 2007 | INR | 90.5 | 96.9 | 90 | 92.75 | 92.75 | +1.6 (+1.76%) | 33,644 |
| 21 Nov 2007 | INR | 94 | 101.95 | 87 | 91.15 | 91.15 | -0.75 (-0.82%) | 86,434 |
| 20 Nov 2007 | INR | 93 | 93 | 90 | 91.9 | 91.9 | +1.4 (+1.55%) | 10,227 |
| 19 Nov 2007 | INR | 89 | 93.8 | 89 | 90.5 | 90.5 | +0.75 (+0.84%) | 23,190 |
| 16 Nov 2007 | INR | 92 | 92.8 | 89 | 89.75 | 89.75 | -0.45 (-0.50%) | 19,761 |
| 15 Nov 2007 | INR | 84 | 94 | 82.6 | 90.2 | 90.2 | +8.45 (+10.34%) | 26,602 |
| 14 Nov 2007 | INR | 84.8 | 84.8 | 81.5 | 81.75 | 81.75 | +0.6 (+0.74%) | 11,260 |
| 13 Nov 2007 | INR | 82.25 | 83.5 | 80 | 81.15 | 81.15 | +1.6 (+2.01%) | 13,535 |
| 12 Nov 2007 | INR | 81.1 | 81.3 | 78.05 | 79.55 | 79.55 | -0.45 (-0.56%) | 2,248 |
| 9 Nov 2007 | INR | 83 | 83 | 79 | 80 | 80 | -0.85 (-1.05%) | 2,428 |
| 8 Nov 2007 | INR | 78.05 | 81.15 | 75.3 | 80.85 | 80.85 | +0.5 (+0.62%) | 9,002 |
| 7 Nov 2007 | INR | 88 | 88 | 79 | 80.35 | 80.35 | -1.3 (-1.59%) | 5,305 |
| 6 Nov 2007 | INR | 81.65 | 85.8 | 80.05 | 81.65 | 81.65 | -0.9 (-1.09%) | 18,993 |
| 5 Nov 2007 | INR | 88.9 | 88.9 | 81.4 | 82.55 | 82.55 | -1.4 (-1.67%) | 13,195 |
| 2 Nov 2007 | INR | 87.8 | 87.8 | 81.15 | 83.95 | 83.95 | -0.45 (-0.53%) | 39,174 |
| 1 Nov 2007 | INR | 88 | 88.5 | 83.1 | 84.4 | 84.4 | -2.95 (-3.38%) | 10,905 |
| 31 Oct 2007 | INR | 79.05 | 90.85 | 76 | 87.35 | 87.35 | -0.95 (-1.08%) | 4,940 |
| 30 Oct 2007 | INR | 91.9 | 91.95 | 87.05 | 88.3 | 88.3 | -1.25 (-1.40%) | 6,494 |
| 29 Oct 2007 | INR | 91 | 92 | 89 | 89.55 | 89.55 | -0.2 (-0.22%) | 8,250 |
