| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | INR | 1.82 | 1.9 | 1.72 | 1.72 | 17.2 | -0.09 (-4.97%) | 441,220 |
| 5 Dec 2007 | INR | 1.99 | 1.99 | 1.81 | 1.81 | 18.1 | -0.09 (-4.74%) | 1,440,662 |
| 4 Dec 2007 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 19 | +0.09 (+4.97%) | 447,465 |
| 3 Dec 2007 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 18.1 | +0.08 (+4.62%) | 353,724 |
| 30 Nov 2007 | INR | 1.73 | 1.73 | 1.73 | 1.73 | 17.3 | +0.08 (+4.85%) | 268,189 |
| 29 Nov 2007 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 16.5 | +0.07 (+4.43%) | 93,511 |
| 28 Nov 2007 | INR | 1.58 | 1.58 | 1.44 | 1.58 | 15.8 | +0.07 (+4.64%) | 802,633 |
| 27 Nov 2007 | INR | 1.51 | 1.51 | 1.51 | 1.51 | 15.1 | +0.07 (+4.86%) | 124,324 |
| 26 Nov 2007 | INR | 1.44 | 1.44 | 1.44 | 1.44 | 14.4 | +0.06 (+4.35%) | 33,208 |
| 23 Nov 2007 | INR | 1.38 | 1.38 | 1.38 | 1.38 | 13.8 | +0.06 (+4.55%) | 83,722 |
| 22 Nov 2007 | INR | 1.32 | 1.32 | 1.32 | 1.32 | 13.2 | +0.06 (+4.76%) | 158,262 |
| 21 Nov 2007 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 12.6 | +0.06 (+5%) | 67,090 |
| 20 Nov 2007 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 12 | +0.05 (+4.35%) | 52,238 |
| 19 Nov 2007 | INR | 1.1 | 1.15 | 1.1 | 1.15 | 11.5 | +0.05 (+4.55%) | 112,831 |
| 16 Nov 2007 | INR | 1.1 | 1.1 | 1.1 | 1.1 | 11 | +0.05 (+4.76%) | 43,983 |
| 15 Nov 2007 | INR | 1.05 | 1.05 | 1.05 | 1.05 | 10.5 | +0.05 (+5%) | 52,249 |
| 14 Nov 2007 | INR | 0.97 | 1 | 0.97 | 1 | 10 | +0.03 (+3.09%) | 15,326 |
| 13 Nov 2007 | INR | 1 | 1.05 | 0.96 | 0.97 | 9.7 | -0.03 (-3%) | 74,230 |
| 12 Nov 2007 | INR | 1 | 1.07 | 0.98 | 1 | 10 | -0.03 (-2.91%) | 12,050 |
| 9 Nov 2007 | INR | 1.03 | 1.03 | 1.03 | 1.03 | 10.3 | +0.04 (+4.04%) | 12,556 |
| 8 Nov 2007 | INR | 1 | 1 | 0.94 | 0.99 | 9.9 | -0.01 (-1%) | 118,042 |
| 7 Nov 2007 | INR | 1.05 | 1.05 | 0.97 | 1 | 10 | 0.0 (0.0%) | 59,680 |
| 6 Nov 2007 | INR | 1.02 | 1.1 | 1 | 1 | 10 | -0.05 (-4.76%) | 70,600 |
| 5 Nov 2007 | INR | 1.05 | 1.15 | 1.05 | 1.05 | 10.5 | -0.05 (-4.55%) | 108,625 |
| 2 Nov 2007 | INR | 1.15 | 1.15 | 1.05 | 1.1 | 11 | 0.0 (0.0%) | 47,934 |
| 1 Nov 2007 | INR | 1.06 | 1.11 | 1.06 | 1.1 | 11 | -0.01 (-0.90%) | 81,135 |
| 31 Oct 2007 | INR | 1.1 | 1.13 | 1.08 | 1.11 | 11.1 | -0.02 (-1.77%) | 96,350 |
| 30 Oct 2007 | INR | 1.15 | 1.15 | 1.1 | 1.13 | 11.3 | -0.02 (-1.74%) | 40,145 |
| 29 Oct 2007 | INR | 1.26 | 1.26 | 1.15 | 1.15 | 11.5 | -0.06 (-4.96%) | 63,999 |
| 26 Oct 2007 | INR | 1.19 | 1.21 | 1.19 | 1.21 | 12.1 | +0.05 (+4.31%) | 37,281 |
