| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 170 | 174 | 169 | 172.95 | 172.95 | +3.7 (+2.19%) | 12,397 |
| 30 Nov 2007 | INR | 172 | 174.4 | 167 | 169.25 | 169.25 | -1.8 (-1.05%) | 23,031 |
| 29 Nov 2007 | INR | 173 | 179 | 170 | 171.05 | 171.05 | +0.05 (+0.03%) | 22,640 |
| 28 Nov 2007 | INR | 175 | 180.9 | 171 | 171 | 171 | -2.1 (-1.21%) | 22,417 |
| 27 Nov 2007 | INR | 169.8 | 183 | 166.25 | 173.1 | 173.1 | +4.6 (+2.73%) | 23,384 |
| 26 Nov 2007 | INR | 171 | 174.75 | 167.15 | 168.5 | 168.5 | +5.1 (+3.12%) | 28,171 |
| 23 Nov 2007 | INR | 165 | 174.25 | 162.15 | 163.4 | 163.4 | -1.6 (-0.97%) | 19,173 |
| 22 Nov 2007 | INR | 171.1 | 174.45 | 156 | 165 | 165 | -7.2 (-4.18%) | 33,251 |
| 21 Nov 2007 | INR | 183 | 196 | 168.25 | 172.2 | 172.2 | -13.4 (-7.22%) | 64,281 |
| 20 Nov 2007 | INR | 189.5 | 204 | 181 | 185.6 | 185.6 | -0.55 (-0.30%) | 241,830 |
| 19 Nov 2007 | INR | 158.9 | 186.15 | 158.9 | 186.15 | 186.15 | +31 (+19.98%) | 265,601 |
| 16 Nov 2007 | INR | 143 | 161 | 143 | 155.15 | 155.15 | +6.4 (+4.30%) | 72,396 |
| 15 Nov 2007 | INR | 158 | 158.9 | 147.15 | 148.75 | 148.75 | -0.25 (-0.17%) | 70,630 |
| 14 Nov 2007 | INR | 144 | 156 | 142 | 149 | 149 | +6 (+4.20%) | 61,345 |
| 13 Nov 2007 | INR | 145 | 148.95 | 142 | 143 | 143 | -1 (-0.69%) | 24,281 |
| 12 Nov 2007 | INR | 144.9 | 150 | 140 | 144 | 144 | -2.85 (-1.94%) | 28,777 |
| 9 Nov 2007 | INR | 150 | 151.5 | 145 | 146.85 | 146.85 | -1.7 (-1.14%) | 6,003 |
| 8 Nov 2007 | INR | 150 | 152.75 | 148 | 148.55 | 148.55 | -2.45 (-1.62%) | 24,264 |
| 7 Nov 2007 | INR | 154.9 | 157.5 | 150 | 151 | 151 | -2 (-1.31%) | 33,698 |
| 6 Nov 2007 | INR | 157.9 | 160.5 | 152 | 153 | 153 | -0.8 (-0.52%) | 63,234 |
| 5 Nov 2007 | INR | 152 | 157 | 151 | 153.8 | 153.8 | +4.3 (+2.88%) | 73,677 |
| 2 Nov 2007 | INR | 138.9 | 157 | 135 | 149.5 | 149.5 | +9.65 (+6.90%) | 112,986 |
| 1 Nov 2007 | INR | 141 | 144.85 | 139 | 139.85 | 139.85 | +2.1 (+1.52%) | 56,970 |
| 31 Oct 2007 | INR | 138 | 148 | 135.65 | 137.75 | 137.75 | +3.6 (+2.68%) | 75,192 |
| 30 Oct 2007 | INR | 125 | 136.25 | 123.5 | 134.15 | 134.15 | +10.65 (+8.62%) | 68,704 |
| 29 Oct 2007 | INR | 124 | 125 | 122.05 | 123.5 | 123.5 | +0.9 (+0.73%) | 15,103 |
| 26 Oct 2007 | INR | 121.35 | 123.8 | 119.5 | 122.6 | 122.6 | +2.65 (+2.21%) | 15,808 |
| 25 Oct 2007 | INR | 114 | 122 | 114 | 119.95 | 119.95 | -0.05 (-0.04%) | 7,111 |
| 24 Oct 2007 | INR | 121 | 122.5 | 118.25 | 120 | 120 | -1.2 (-0.99%) | 8,490 |
| 23 Oct 2007 | INR | 120 | 126 | 120 | 121.2 | 121.2 | +1.95 (+1.64%) | 14,661 |
