| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 228.85 | 233.95 | 223 | 227.9 | 227.9 | +4.1 (+1.83%) | 69,013 |
| 23 Nov 2007 | INR | 225.5 | 228 | 220 | 223.8 | 223.8 | +1 (+0.45%) | 15,605 |
| 22 Nov 2007 | INR | 224.1 | 224.1 | 215 | 222.8 | 222.8 | +1.3 (+0.59%) | 54,108 |
| 21 Nov 2007 | INR | 230.1 | 232.9 | 220 | 221.5 | 221.5 | -5.1 (-2.25%) | 38,573 |
| 20 Nov 2007 | INR | 228.75 | 237.5 | 225 | 226.6 | 226.6 | +3.35 (+1.50%) | 76,891 |
| 19 Nov 2007 | INR | 226.2 | 230 | 189.7 | 223.25 | 223.25 | +0.1 (+0.04%) | 32,718 |
| 16 Nov 2007 | INR | 228 | 235 | 222 | 223.15 | 223.15 | -1.5 (-0.67%) | 52,908 |
| 15 Nov 2007 | INR | 223.8 | 236.9 | 218.5 | 224.65 | 224.65 | +6 (+2.74%) | 71,008 |
| 14 Nov 2007 | INR | 229.8 | 231.4 | 218 | 218.65 | 218.65 | -3.35 (-1.51%) | 39,275 |
| 13 Nov 2007 | INR | 223.5 | 224 | 215.3 | 222 | 222 | +1.4 (+0.63%) | 44,233 |
| 12 Nov 2007 | INR | 225.05 | 227.85 | 219 | 220.6 | 220.6 | -8.9 (-3.88%) | 21,924 |
| 9 Nov 2007 | INR | 229.95 | 233.9 | 225 | 229.5 | 229.5 | +5.9 (+2.64%) | 7,042 |
| 8 Nov 2007 | INR | 225 | 235 | 221.2 | 223.6 | 223.6 | -4.45 (-1.95%) | 19,848 |
| 7 Nov 2007 | INR | 239 | 251.9 | 220.95 | 228.05 | 228.05 | -6.85 (-2.92%) | 45,135 |
| 6 Nov 2007 | INR | 241.1 | 255 | 233 | 234.9 | 234.9 | -2.2 (-0.93%) | 52,352 |
| 5 Nov 2007 | INR | 245 | 252 | 229.9 | 237.1 | 237.1 | +11.4 (+5.05%) | 75,107 |
| 2 Nov 2007 | INR | 222 | 230 | 221 | 225.7 | 225.7 | +0.65 (+0.29%) | 41,799 |
| 1 Nov 2007 | INR | 228 | 234 | 223.1 | 225.05 | 225.05 | -6.3 (-2.72%) | 41,699 |
| 31 Oct 2007 | INR | 232.1 | 233.9 | 225 | 231.35 | 231.35 | +0.65 (+0.28%) | 55,065 |
| 30 Oct 2007 | INR | 231.1 | 236 | 224.95 | 230.7 | 230.7 | -0.3 (-0.13%) | 73,389 |
| 29 Oct 2007 | INR | 235.05 | 241 | 228.4 | 231 | 231 | -0.05 (-0.02%) | 116,370 |
| 26 Oct 2007 | INR | 241 | 245 | 228.3 | 231.05 | 231.05 | +3.9 (+1.72%) | 219,354 |
| 25 Oct 2007 | INR | 215 | 238.1 | 207.95 | 227.15 | 227.15 | +19.35 (+9.31%) | 456,874 |
| 24 Oct 2007 | INR | 203.95 | 210 | 197.4 | 207.8 | 207.8 | +11.05 (+5.62%) | 271,886 |
| 23 Oct 2007 | INR | 194.5 | 199 | 193.05 | 196.75 | 196.75 | +6.65 (+3.50%) | 68,695 |
| 22 Oct 2007 | INR | 187.1 | 194.8 | 186 | 190.1 | 190.1 | +4.25 (+2.29%) | 87,172 |
| 19 Oct 2007 | INR | 194 | 194.35 | 184 | 185.85 | 185.85 | -7.1 (-3.68%) | 86,489 |
| 18 Oct 2007 | INR | 194.9 | 199.9 | 185.3 | 192.95 | 192.95 | +7.9 (+4.27%) | 66,908 |
| 17 Oct 2007 | INR | 178 | 186 | 178 | 185.05 | 185.05 | -7.3 (-3.80%) | 12,010 |
| 16 Oct 2007 | INR | 199.9 | 200 | 189.5 | 192.35 | 192.35 | -3.85 (-1.96%) | 26,149 |
