| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 1,551 | 1,580 | 1,546 | 1,572.2 | 1,572.2 | +5.65 (+0.36%) | 24,529 |
| 26 Nov 2007 | INR | 1,570 | 1,605 | 1,550 | 1,566.55 | 1,566.55 | +18.95 (+1.22%) | 26,620 |
| 23 Nov 2007 | INR | 1,545 | 1,565 | 1,516.05 | 1,547.6 | 1,547.6 | +22.6 (+1.48%) | 21,555 |
| 22 Nov 2007 | INR | 1,550 | 1,569 | 1,453 | 1,525 | 1,525 | -9.15 (-0.60%) | 30,566 |
| 21 Nov 2007 | INR | 1,610 | 1,624.8 | 1,510 | 1,534.15 | 1,534.15 | -61.9 (-3.88%) | 73,497 |
| 20 Nov 2007 | INR | 1,602 | 1,649 | 1,585 | 1,596.05 | 1,596.05 | -44.65 (-2.72%) | 25,443 |
| 19 Nov 2007 | INR | 1,660 | 1,670 | 1,631.1 | 1,640.7 | 1,640.7 | -2.95 (-0.18%) | 33,419 |
| 16 Nov 2007 | INR | 1,607 | 1,659 | 1,590 | 1,643.65 | 1,643.65 | +36.35 (+2.26%) | 60,095 |
| 15 Nov 2007 | INR | 1,640 | 1,660 | 1,596 | 1,607.3 | 1,607.3 | -30.2 (-1.84%) | 97,453 |
| 14 Nov 2007 | INR | 1,625 | 1,645 | 1,625 | 1,637.5 | 1,637.5 | +40.85 (+2.56%) | 56,235 |
| 13 Nov 2007 | INR | 1,558 | 1,608 | 1,535 | 1,596.65 | 1,596.65 | +48.65 (+3.14%) | 69,211 |
| 12 Nov 2007 | INR | 1,575 | 1,575 | 1,500 | 1,548 | 1,548 | -24.8 (-1.58%) | 35,546 |
| 9 Nov 2007 | INR | 1,575 | 1,595 | 1,555 | 1,572.8 | 1,572.8 | +5.65 (+0.36%) | 15,069 |
| 8 Nov 2007 | INR | 1,585 | 1,609 | 1,562.6 | 1,567.15 | 1,567.15 | -36.4 (-2.27%) | 29,896 |
| 7 Nov 2007 | INR | 1,601 | 1,628 | 1,570 | 1,603.55 | 1,603.55 | +24.2 (+1.53%) | 62,922 |
| 6 Nov 2007 | INR | 1,582 | 1,615 | 1,570 | 1,579.35 | 1,579.35 | +13.55 (+0.87%) | 51,800 |
| 5 Nov 2007 | INR | 1,615 | 1,620 | 1,555 | 1,565.8 | 1,565.8 | -34.7 (-2.17%) | 82,058 |
| 2 Nov 2007 | INR | 1,515 | 1,610 | 1,515 | 1,600.5 | 1,600.5 | +9.75 (+0.61%) | 131,040 |
| 1 Nov 2007 | INR | 1,614 | 1,650 | 1,565 | 1,590.75 | 1,590.75 | +15.55 (+0.99%) | 203,513 |
| 31 Oct 2007 | INR | 1,580 | 1,623 | 1,560 | 1,575.2 | 1,575.2 | +20.75 (+1.33%) | 145,063 |
| 30 Oct 2007 | INR | 1,485 | 1,595 | 1,461.05 | 1,554.45 | 1,554.45 | +83.85 (+5.70%) | 326,416 |
| 29 Oct 2007 | INR | 1,474 | 1,490 | 1,440.1 | 1,470.6 | 1,470.6 | +33.9 (+2.36%) | 196,974 |
| 26 Oct 2007 | INR | 1,478 | 1,480 | 1,426 | 1,436.7 | 1,436.7 | +3.05 (+0.21%) | 174,181 |
| 25 Oct 2007 | INR | 1,509.5 | 1,509.5 | 1,425 | 1,433.65 | 1,433.65 | -20.15 (-1.39%) | 104,018 |
| 24 Oct 2007 | INR | 1,509.9 | 1,577.95 | 1,440 | 1,453.8 | 1,453.8 | -16.75 (-1.14%) | 141,275 |
| 23 Oct 2007 | INR | 1,420 | 1,490 | 1,415 | 1,470.55 | 1,470.55 | +94 (+6.83%) | 103,071 |
| 22 Oct 2007 | INR | 1,386 | 1,435 | 1,327 | 1,376.55 | 1,376.55 | -33.6 (-2.38%) | 165,256 |
| 19 Oct 2007 | INR | 1,500 | 1,525 | 1,389 | 1,410.15 | 1,410.15 | -92 (-6.12%) | 84,317 |
| 18 Oct 2007 | INR | 1,488.3 | 1,625 | 1,460.05 | 1,502.15 | 1,502.15 | +14.85 (+1.00%) | 232,543 |
| 17 Oct 2007 | INR | 1,240 | 1,535 | 1,215.5 | 1,487.3 | 1,487.3 | +27.9 (+1.91%) | 121,092 |
