| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | INR | 144.55 | 151.9 | 144.55 | 149.4 | 29.88 | +1.1 (+0.74%) | 27,031 |
| 27 Dec 2007 | INR | 147.9 | 152 | 147.85 | 148.3 | 29.66 | +3.55 (+2.45%) | 122,825 |
| 26 Dec 2007 | INR | 149 | 149 | 143.6 | 144.75 | 28.95 | -1.25 (-0.86%) | 20,869 |
| 24 Dec 2007 | INR | 150.95 | 151.4 | 145.8 | 146 | 29.2 | -1.25 (-0.85%) | 18,398 |
| 20 Dec 2007 | INR | 152.25 | 153 | 145 | 147.25 | 29.45 | +0.4 (+0.27%) | 31,838 |
| 19 Dec 2007 | INR | 149.7 | 153 | 145 | 146.85 | 29.37 | +1.25 (+0.86%) | 41,471 |
| 18 Dec 2007 | INR | 145.05 | 149.9 | 141.1 | 145.6 | 29.12 | -0.65 (-0.44%) | 33,979 |
| 17 Dec 2007 | INR | 151 | 154.8 | 144.15 | 146.25 | 29.25 | -3.15 (-2.11%) | 73,691 |
| 14 Dec 2007 | INR | 145.4 | 154 | 143.2 | 149.4 | 29.88 | +5.85 (+4.08%) | 119,678 |
| 13 Dec 2007 | INR | 144.55 | 148 | 142.2 | 143.55 | 28.71 | +0.55 (+0.38%) | 31,268 |
| 12 Dec 2007 | INR | 138.1 | 148 | 138.1 | 143 | 28.6 | +1.5 (+1.06%) | 37,504 |
| 11 Dec 2007 | INR | 145 | 147 | 141 | 141.5 | 28.3 | -0.25 (-0.18%) | 21,806 |
| 10 Dec 2007 | INR | 140.75 | 143 | 138 | 141.75 | 28.35 | +1 (+0.71%) | 20,210 |
| 7 Dec 2007 | INR | 152 | 152 | 139.9 | 140.75 | 28.15 | -5.7 (-3.89%) | 33,695 |
| 6 Dec 2007 | INR | 152.5 | 154 | 145 | 146.45 | 29.29 | -3.7 (-2.46%) | 84,671 |
| 5 Dec 2007 | INR | 145.8 | 152.8 | 141 | 150.15 | 30.03 | +8.2 (+5.78%) | 141,897 |
| 4 Dec 2007 | INR | 152.4 | 153 | 140 | 141.95 | 28.39 | -5.1 (-3.47%) | 138,909 |
| 3 Dec 2007 | INR | 139.8 | 149 | 137 | 147.05 | 29.41 | +9.1 (+6.60%) | 146,844 |
| 30 Nov 2007 | INR | 133.9 | 140 | 130 | 137.95 | 27.59 | +8.3 (+6.40%) | 124,301 |
| 29 Nov 2007 | INR | 127.9 | 138 | 127.9 | 129.65 | 25.93 | +4.15 (+3.31%) | 80,438 |
| 28 Nov 2007 | INR | 122.3 | 130.7 | 120.1 | 125.5 | 25.1 | +6.4 (+5.37%) | 69,577 |
| 27 Nov 2007 | INR | 122.85 | 123 | 118 | 119.1 | 23.82 | -1.95 (-1.61%) | 11,656 |
| 26 Nov 2007 | INR | 123.2 | 126 | 119.5 | 121.05 | 24.21 | +5 (+4.31%) | 38,424 |
| 23 Nov 2007 | INR | 119 | 119.7 | 115.8 | 116.05 | 23.21 | +1.45 (+1.27%) | 28,051 |
| 22 Nov 2007 | INR | 126 | 126 | 112 | 114.6 | 22.92 | -6.65 (-5.48%) | 35,092 |
| 21 Nov 2007 | INR | 135.05 | 135.05 | 120.55 | 121.25 | 24.25 | -5.05 (-4.00%) | 40,170 |
| 20 Nov 2007 | INR | 124.75 | 130 | 120.5 | 126.3 | 25.26 | +5.95 (+4.94%) | 66,906 |
| 19 Nov 2007 | INR | 125 | 125 | 117.9 | 120.35 | 24.07 | -0.75 (-0.62%) | 17,624 |
| 16 Nov 2007 | INR | 115.05 | 125 | 115 | 121.1 | 24.22 | +2.45 (+2.06%) | 33,660 |
| 15 Nov 2007 | INR | 111 | 123.95 | 110.5 | 118.65 | 23.73 | +7.65 (+6.89%) | 41,518 |
