| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 77.8 | 79.9 | 76 | 76.45 | 76.45 | +1.75 (+2.34%) | 17,976 |
| 23 Nov 2007 | INR | 76.85 | 78 | 74.7 | 74.7 | 74.7 | -0.3 (-0.40%) | 13,906 |
| 22 Nov 2007 | INR | 78 | 80.45 | 74.6 | 75 | 75 | -5.1 (-6.37%) | 23,553 |
| 21 Nov 2007 | INR | 84.75 | 84.8 | 78 | 80.1 | 80.1 | -2.85 (-3.44%) | 37,062 |
| 20 Nov 2007 | INR | 84 | 85.95 | 82 | 82.95 | 82.95 | +0.55 (+0.67%) | 53,148 |
| 19 Nov 2007 | INR | 81.9 | 83.15 | 79.25 | 82.4 | 82.4 | +5.25 (+6.80%) | 62,467 |
| 16 Nov 2007 | INR | 74.95 | 78.45 | 72.4 | 77.15 | 77.15 | +3.65 (+4.97%) | 60,692 |
| 15 Nov 2007 | INR | 75 | 75 | 72.5 | 73.5 | 73.5 | +0.25 (+0.34%) | 13,118 |
| 14 Nov 2007 | INR | 71.5 | 74.1 | 71.5 | 73.25 | 73.25 | +0.9 (+1.24%) | 39,701 |
| 13 Nov 2007 | INR | 72 | 72.9 | 70.95 | 72.35 | 72.35 | +1.3 (+1.83%) | 13,794 |
| 12 Nov 2007 | INR | 71.05 | 72.4 | 70.65 | 71.05 | 71.05 | -0.95 (-1.32%) | 18,331 |
| 9 Nov 2007 | INR | 71 | 73.9 | 70.05 | 72 | 72 | 0.0 (0.0%) | 5,120 |
| 8 Nov 2007 | INR | 71.95 | 72.9 | 71.1 | 72 | 72 | +0.05 (+0.07%) | 9,127 |
| 7 Nov 2007 | INR | 73.85 | 73.85 | 71.5 | 71.95 | 71.95 | +0.1 (+0.14%) | 15,606 |
| 6 Nov 2007 | INR | 70 | 76.1 | 70 | 71.85 | 71.85 | -0.15 (-0.21%) | 44,331 |
| 5 Nov 2007 | INR | 71.3 | 74.45 | 71.3 | 72 | 72 | 0.0 (0.0%) | 12,751 |
| 2 Nov 2007 | INR | 72.25 | 73.35 | 70.65 | 72 | 72 | -0.7 (-0.96%) | 36,726 |
| 1 Nov 2007 | INR | 75.5 | 76 | 72.1 | 72.7 | 72.7 | -1.3 (-1.76%) | 40,986 |
| 31 Oct 2007 | INR | 73.5 | 76 | 73.5 | 74 | 74 | -1.4 (-1.86%) | 21,332 |
| 30 Oct 2007 | INR | 78.1 | 78.1 | 74.5 | 75.4 | 75.4 | -2.4 (-3.08%) | 26,295 |
| 29 Oct 2007 | INR | 79.1 | 80.8 | 76.55 | 77.8 | 77.8 | -0.25 (-0.32%) | 63,228 |
| 26 Oct 2007 | INR | 75.75 | 81.45 | 75 | 78.05 | 78.05 | +3.6 (+4.84%) | 61,752 |
| 25 Oct 2007 | INR | 75.85 | 75.85 | 74.15 | 74.45 | 74.45 | -0.3 (-0.40%) | 12,002 |
| 24 Oct 2007 | INR | 75 | 76.9 | 73.65 | 74.75 | 74.75 | +0.5 (+0.67%) | 17,566 |
| 23 Oct 2007 | INR | 73.8 | 75.8 | 73.1 | 74.25 | 74.25 | +1 (+1.37%) | 11,424 |
| 22 Oct 2007 | INR | 73.8 | 74 | 72 | 73.25 | 73.25 | +1.25 (+1.74%) | 9,584 |
| 19 Oct 2007 | INR | 71.1 | 75.85 | 71.1 | 72 | 72 | -2.85 (-3.81%) | 25,534 |
| 18 Oct 2007 | INR | 78.8 | 78.8 | 74.05 | 74.85 | 74.85 | -0.2 (-0.27%) | 29,378 |
| 17 Oct 2007 | INR | 75 | 76 | 71.4 | 75.05 | 75.05 | -0.65 (-0.86%) | 22,511 |
| 16 Oct 2007 | INR | 77.9 | 77.9 | 75.1 | 75.7 | 75.7 | -0.05 (-0.07%) | 26,054 |
