| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 142.4 | 148 | 140.1 | 147.5 | 147.5 | +4.1 (+2.86%) | 29,772 |
| 23 Nov 2007 | INR | 146.1 | 149.9 | 137.5 | 143.4 | 143.4 | -0.4 (-0.28%) | 25,004 |
| 22 Nov 2007 | INR | 131 | 146 | 129.05 | 143.8 | 143.8 | +9 (+6.68%) | 32,634 |
| 21 Nov 2007 | INR | 139.85 | 144 | 131.5 | 134.8 | 134.8 | -10.2 (-7.03%) | 10,090 |
| 20 Nov 2007 | INR | 143 | 145.3 | 135.55 | 145 | 145 | +3.2 (+2.26%) | 36,286 |
| 19 Nov 2007 | INR | 138.8 | 143.35 | 137.45 | 141.8 | 141.8 | +5.35 (+3.92%) | 50,163 |
| 16 Nov 2007 | INR | 135.5 | 141 | 132 | 136.45 | 136.45 | +4.95 (+3.76%) | 40,540 |
| 15 Nov 2007 | INR | 130 | 138 | 128.1 | 131.5 | 131.5 | +1.5 (+1.15%) | 42,797 |
| 14 Nov 2007 | INR | 130 | 136 | 129.15 | 130 | 130 | 0.0 (0.0%) | 38,357 |
| 13 Nov 2007 | INR | 130 | 131.4 | 129 | 130 | 130 | -1.8 (-1.37%) | 450,411 |
| 12 Nov 2007 | INR | 128.9 | 132.5 | 125.6 | 131.8 | 131.8 | +3.15 (+2.45%) | 33,607 |
| 9 Nov 2007 | INR | 127.15 | 133.95 | 127.15 | 128.65 | 128.65 | -3.45 (-2.61%) | 3,497 |
| 8 Nov 2007 | INR | 135 | 135 | 130 | 132.1 | 132.1 | +0.5 (+0.38%) | 26,670 |
| 7 Nov 2007 | INR | 140 | 140 | 129.15 | 131.6 | 131.6 | -0.9 (-0.68%) | 29,776 |
| 6 Nov 2007 | INR | 144.95 | 144.95 | 131.5 | 132.5 | 132.5 | -4.05 (-2.97%) | 23,653 |
| 5 Nov 2007 | INR | 135.05 | 138 | 133.5 | 136.55 | 136.55 | +2.55 (+1.90%) | 67,701 |
| 2 Nov 2007 | INR | 124.45 | 139.45 | 124.45 | 134 | 134 | -3.5 (-2.55%) | 17,271 |
| 1 Nov 2007 | INR | 139.8 | 139.8 | 135 | 137.5 | 137.5 | -1.4 (-1.01%) | 26,846 |
| 31 Oct 2007 | INR | 139.4 | 141.9 | 133.5 | 138.9 | 138.9 | +3.85 (+2.85%) | 49,294 |
| 30 Oct 2007 | INR | 136.4 | 146.5 | 134.05 | 135.05 | 135.05 | +2.45 (+1.85%) | 56,466 |
| 29 Oct 2007 | INR | 130.9 | 133.5 | 129.4 | 132.6 | 132.6 | +2.6 (+2%) | 57,918 |
| 26 Oct 2007 | INR | 130 | 131 | 128.05 | 130 | 130 | +1.45 (+1.13%) | 891,204 |
| 25 Oct 2007 | INR | 130 | 135 | 120 | 128.55 | 128.55 | +1.95 (+1.54%) | 2,474,552 |
| 24 Oct 2007 | INR | 129.3 | 130.45 | 126 | 126.6 | 126.6 | -6.4 (-4.81%) | 34,681 |
| 23 Oct 2007 | INR | 129 | 133 | 128.05 | 133 | 133 | +0.45 (+0.34%) | 27,268 |
| 22 Oct 2007 | INR | 124 | 134 | 124 | 132.55 | 132.55 | +2.05 (+1.57%) | 356,603 |
| 19 Oct 2007 | INR | 126.15 | 130.95 | 124 | 130.5 | 130.5 | +1.25 (+0.97%) | 83,950 |
| 18 Oct 2007 | INR | 135.4 | 136 | 127 | 129.25 | 129.25 | -3.4 (-2.56%) | 27,375 |
| 17 Oct 2007 | INR | 118 | 135 | 117.95 | 132.65 | 132.65 | +5.65 (+4.45%) | 48,161 |
| 16 Oct 2007 | INR | 130.95 | 130.95 | 125.15 | 127 | 127 | -3.3 (-2.53%) | 73,663 |
