| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | INR | 68.05 | 82.8 | 68.05 | 76.75 | 76.1613 | +7.7 (+11.15%) | 180,785 |
| 5 Dec 2007 | INR | 70 | 71.75 | 69 | 69.05 | 68.5204 | -0.95 (-1.36%) | 7,400 |
| 4 Dec 2007 | INR | 69.5 | 70 | 68.55 | 70 | 69.4631 | +2.3 (+3.40%) | 14,000 |
| 3 Dec 2007 | INR | 66.2 | 70 | 66.2 | 67.7 | 67.1808 | +0.25 (+0.37%) | 4,950 |
| 30 Nov 2007 | INR | 64.55 | 69 | 64.55 | 67.45 | 66.9327 | +0.4 (+0.60%) | 2,895 |
| 29 Nov 2007 | INR | 67.5 | 69.3 | 66 | 67.05 | 66.5357 | -1.5 (-2.19%) | 20,710 |
| 28 Nov 2007 | INR | 70 | 70 | 68.55 | 68.55 | 68.0242 | -0.65 (-0.94%) | 24,440 |
| 27 Nov 2007 | INR | 69.15 | 72.8 | 67.5 | 69.2 | 68.6693 | -2.4 (-3.35%) | 15,435 |
| 26 Nov 2007 | INR | 73.65 | 73.65 | 70.6 | 71.6 | 71.0508 | +0.95 (+1.34%) | 10,980 |
| 23 Nov 2007 | INR | 74.95 | 75 | 70 | 70.65 | 70.1081 | -1.35 (-1.88%) | 49,835 |
| 22 Nov 2007 | INR | 76.6 | 77.75 | 70 | 72 | 71.4478 | -7.95 (-9.94%) | 110,835 |
| 21 Nov 2007 | INR | 72 | 86.55 | 72 | 79.95 | 79.3368 | +7.8 (+10.81%) | 487,065 |
| 20 Nov 2007 | INR | 68 | 79.9 | 67.05 | 72.15 | 71.5966 | +3.15 (+4.57%) | 137,275 |
| 19 Nov 2007 | INR | 74.95 | 74.95 | 68.1 | 69 | 68.4708 | -2.05 (-2.89%) | 53,725 |
| 16 Nov 2007 | INR | 66.7 | 80.2 | 66.55 | 71.05 | 70.5051 | +4.2 (+6.28%) | 232,410 |
| 15 Nov 2007 | INR | 74.95 | 76 | 66 | 66.85 | 66.3373 | -6.35 (-8.67%) | 123,900 |
| 14 Nov 2007 | INR | 65 | 74.4 | 60.75 | 73.2 | 72.6386 | +11.15 (+17.97%) | 306,330 |
| 13 Nov 2007 | INR | 58.2 | 65 | 58 | 62.05 | 61.5741 | +4.95 (+8.67%) | 78,340 |
| 12 Nov 2007 | INR | 57 | 58.5 | 57 | 57.1 | 56.6621 | -2.15 (-3.63%) | 9,775 |
| 9 Nov 2007 | INR | 57.05 | 59.25 | 57 | 59.25 | 58.7956 | +4.55 (+8.32%) | 13,460 |
| 8 Nov 2007 | INR | 58.2 | 58.2 | 54.7 | 54.7 | 54.2805 | -2.9 (-5.03%) | 20,925 |
| 7 Nov 2007 | INR | 59.7 | 59.7 | 55.35 | 57.6 | 57.1582 | +0.15 (+0.26%) | 6,985 |
| 6 Nov 2007 | INR | 59.95 | 61 | 57.45 | 57.45 | 57.0094 | -1.55 (-2.63%) | 26,460 |
| 5 Nov 2007 | INR | 64.8 | 64.9 | 59 | 59 | 58.5475 | -2.3 (-3.75%) | 37,330 |
| 2 Nov 2007 | INR | 58 | 67.9 | 58 | 61.3 | 60.8298 | +3.5 (+6.06%) | 188,810 |
| 1 Nov 2007 | INR | 61.5 | 62 | 54 | 57.8 | 57.3567 | +2.5 (+4.52%) | 90,460 |
| 31 Oct 2007 | INR | 54 | 55.3 | 52.85 | 55.3 | 54.8759 | +2.4 (+4.54%) | 11,860 |
| 30 Oct 2007 | INR | 52.3 | 55 | 52.25 | 52.9 | 52.4943 | -1.9 (-3.47%) | 24,660 |
| 29 Oct 2007 | INR | 55.8 | 56 | 54.8 | 54.8 | 54.3797 | -1.2 (-2.14%) | 6,050 |
| 26 Oct 2007 | INR | 57.5 | 58 | 55 | 56 | 55.5705 | -0.35 (-0.62%) | 8,300 |
