| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 181.7 | 183.7 | 178 | 179 | 89.5 | -1.25 (-0.69%) | 19,750 |
| 23 Nov 2007 | INR | 183 | 185.45 | 179.5 | 180.25 | 90.125 | -1 (-0.55%) | 15,386 |
| 22 Nov 2007 | INR | 188 | 188 | 179 | 181.25 | 90.625 | -3.25 (-1.76%) | 17,156 |
| 21 Nov 2007 | INR | 196 | 196 | 184 | 184.5 | 92.25 | -5.5 (-2.89%) | 25,381 |
| 20 Nov 2007 | INR | 195 | 197 | 189.15 | 190 | 95 | -4.35 (-2.24%) | 536,333 |
| 19 Nov 2007 | INR | 190 | 202 | 186.1 | 194.35 | 97.175 | +7.25 (+3.87%) | 102,280 |
| 16 Nov 2007 | INR | 185.1 | 189 | 185 | 187.1 | 93.55 | +0.1 (+0.05%) | 27,592 |
| 15 Nov 2007 | INR | 188.85 | 188.85 | 183.1 | 187 | 93.5 | 0.0 (0.0%) | 37,971 |
| 14 Nov 2007 | INR | 186 | 188 | 183 | 187 | 93.5 | +2 (+1.08%) | 41,548 |
| 13 Nov 2007 | INR | 178.9 | 186 | 178.9 | 185 | 92.5 | +1.8 (+0.98%) | 52,721 |
| 12 Nov 2007 | INR | 182.95 | 184 | 180.1 | 183.2 | 91.6 | +0.25 (+0.14%) | 32,268 |
| 9 Nov 2007 | INR | 185 | 189 | 181 | 182.95 | 91.475 | -2.05 (-1.11%) | 8,205 |
| 8 Nov 2007 | INR | 179.05 | 185.5 | 179.05 | 185 | 92.5 | +0.2 (+0.11%) | 58,444 |
| 7 Nov 2007 | INR | 182 | 185.5 | 181.3 | 184.8 | 92.4 | +0.8 (+0.43%) | 26,890 |
| 6 Nov 2007 | INR | 188.9 | 188.9 | 183.15 | 184 | 92 | -1 (-0.54%) | 39,872 |
| 5 Nov 2007 | INR | 181 | 187.9 | 179.9 | 185 | 92.5 | 0.0 (0.0%) | 43,063 |
| 2 Nov 2007 | INR | 180.55 | 186.95 | 180.5 | 185 | 92.5 | 0.0 (0.0%) | 16,346 |
| 1 Nov 2007 | INR | 185 | 189 | 184 | 185 | 92.5 | +0.1 (+0.05%) | 94,034 |
| 31 Oct 2007 | INR | 192.35 | 192.35 | 180 | 184.9 | 92.45 | -0.15 (-0.08%) | 123,067 |
| 30 Oct 2007 | INR | 191.9 | 191.9 | 177.25 | 185.05 | 92.525 | +6.25 (+3.50%) | 83,303 |
| 29 Oct 2007 | INR | 178 | 182 | 178 | 178.8 | 89.4 | +1.1 (+0.62%) | 30,702 |
| 26 Oct 2007 | INR | 187 | 187 | 176.9 | 177.7 | 88.85 | -1.5 (-0.84%) | 37,892 |
| 25 Oct 2007 | INR | 185 | 185 | 177.6 | 179.2 | 89.6 | +0.25 (+0.14%) | 13,216 |
| 24 Oct 2007 | INR | 186.85 | 186.85 | 177.6 | 178.95 | 89.475 | -0.1 (-0.06%) | 19,901 |
| 23 Oct 2007 | INR | 181 | 182 | 177.5 | 179.05 | 89.525 | +2.5 (+1.42%) | 20,598 |
| 22 Oct 2007 | INR | 175 | 177.75 | 173.05 | 176.55 | 88.275 | -1.25 (-0.70%) | 10,207 |
| 19 Oct 2007 | INR | 183.25 | 183.25 | 174 | 177.8 | 88.9 | +0.9 (+0.51%) | 23,596 |
| 18 Oct 2007 | INR | 185 | 185 | 175 | 176.9 | 88.45 | -2.85 (-1.59%) | 59,317 |
| 17 Oct 2007 | INR | 178.5 | 182 | 173.95 | 179.75 | 89.875 | +0.45 (+0.25%) | 30,916 |
| 16 Oct 2007 | INR | 185 | 185 | 178.4 | 179.3 | 89.65 | -4.45 (-2.42%) | 32,916 |
