| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 1,165.96 | 1,180.78 | 1,124.46 | 1,128.9 | 564.45 | -27.42 (-2.37%) | 164,290 |
| 10 Dec 2007 | INR | 1,215.36 | 1,225.24 | 1,148.28 | 1,156.32 | 578.16 | -52.82 (-4.37%) | 251,330 |
| 7 Dec 2007 | INR | 1,116.56 | 1,220.3 | 1,113.58 | 1,209.14 | 604.57 | +109.34 (+9.94%) | 939,250 |
| 6 Dec 2007 | INR | 1,076.04 | 1,137.3 | 1,062.3 | 1,099.8 | 549.9 | +43.86 (+4.15%) | 365,860 |
| 5 Dec 2007 | INR | 1,078.8 | 1,106.68 | 1,048.38 | 1,055.94 | 527.97 | -22.86 (-2.12%) | 110,880 |
| 4 Dec 2007 | INR | 1,047.38 | 1,085.92 | 1,047.38 | 1,078.8 | 539.4 | +33.24 (+3.18%) | 243,470 |
| 3 Dec 2007 | INR | 1,014.48 | 1,082.9 | 1,011.42 | 1,045.56 | 522.78 | +31.08 (+3.06%) | 406,500 |
| 30 Nov 2007 | INR | 1,002.92 | 1,019.72 | 983.16 | 1,014.48 | 507.24 | +40.06 (+4.11%) | 152,390 |
| 29 Nov 2007 | INR | 1,045.42 | 1,052.42 | 958.46 | 974.42 | 487.21 | -48.7 (-4.76%) | 403,350 |
| 28 Nov 2007 | INR | 1,086.92 | 1,086.92 | 1,017.74 | 1,023.12 | 511.56 | -4.5 (-0.44%) | 149,520 |
| 27 Nov 2007 | INR | 1,007.96 | 1,040.48 | 1,004.9 | 1,027.62 | 513.81 | +10.08 (+0.99%) | 118,150 |
| 26 Nov 2007 | INR | 1,037.5 | 1,062.2 | 1,009.88 | 1,017.54 | 508.77 | +1.96 (+0.19%) | 100,970 |
| 23 Nov 2007 | INR | 973.28 | 1,022.68 | 969.92 | 1,015.58 | 507.79 | +52.24 (+5.42%) | 226,130 |
| 22 Nov 2007 | INR | 993.04 | 1,007.76 | 958.46 | 963.34 | 481.67 | -26.34 (-2.66%) | 130,140 |
| 21 Nov 2007 | INR | 1,007.92 | 1,036.46 | 979.2 | 989.68 | 494.84 | -38.64 (-3.76%) | 115,520 |
| 20 Nov 2007 | INR | 1,055.58 | 1,072.08 | 1,020.7 | 1,028.32 | 514.16 | -27.26 (-2.58%) | 146,640 |
| 19 Nov 2007 | INR | 1,020.7 | 1,074.86 | 1,009.88 | 1,055.58 | 527.79 | +38.58 (+3.79%) | 271,720 |
| 16 Nov 2007 | INR | 1,019.72 | 1,035.52 | 990.62 | 1,017 | 508.5 | -5.88 (-0.57%) | 67,100 |
| 15 Nov 2007 | INR | 1,027.62 | 1,052.22 | 1,012.9 | 1,022.88 | 511.44 | +1.44 (+0.14%) | 187,000 |
| 14 Nov 2007 | INR | 1,037.5 | 1,079.7 | 1,012.8 | 1,021.44 | 510.72 | +7.46 (+0.74%) | 168,660 |
| 13 Nov 2007 | INR | 988.1 | 1,042.44 | 969.32 | 1,013.98 | 506.99 | +30.78 (+3.13%) | 682,370 |
| 12 Nov 2007 | INR | 1,012.8 | 1,028.62 | 978.82 | 983.2 | 491.6 | -38.64 (-3.78%) | 238,310 |
| 9 Nov 2007 | INR | 1,032.56 | 1,041.46 | 989.14 | 1,021.84 | 510.92 | -6.42 (-0.62%) | 44,260 |
| 8 Nov 2007 | INR | 1,042.44 | 1,065.18 | 991.06 | 1,028.26 | 514.13 | -13.44 (-1.29%) | 195,460 |
| 7 Nov 2007 | INR | 1,111.62 | 1,111.62 | 1,037.5 | 1,041.7 | 520.85 | -57.06 (-5.19%) | 198,870 |
| 6 Nov 2007 | INR | 1,141.26 | 1,148.18 | 1,091.9 | 1,098.76 | 549.38 | -35.48 (-3.13%) | 141,420 |
| 5 Nov 2007 | INR | 1,146.2 | 1,170.8 | 1,126.84 | 1,134.24 | 567.12 | -11.42 (-1.00%) | 164,080 |
| 2 Nov 2007 | INR | 1,136.32 | 1,170.9 | 1,079 | 1,145.66 | 572.83 | -6.16 (-0.53%) | 160,080 |
| 1 Nov 2007 | INR | 1,200.54 | 1,205.44 | 1,138.3 | 1,151.82 | 575.91 | -40.96 (-3.43%) | 252,450 |
| 31 Oct 2007 | INR | 1,215.36 | 1,229.2 | 1,186.76 | 1,192.78 | 596.39 | -23.82 (-1.96%) | 183,790 |
