| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 2,060 | 2,097 | 1,990 | 2,013.9 | 402.78 | -36.1 (-1.76%) | 3,171 |
| 26 Nov 2007 | INR | 2,100 | 2,128 | 2,045 | 2,050 | 410 | -1.35 (-0.07%) | 4,118 |
| 23 Nov 2007 | INR | 2,050 | 2,100 | 1,975.25 | 2,051.35 | 410.27 | +48.7 (+2.43%) | 5,669 |
| 22 Nov 2007 | INR | 2,100 | 2,100 | 1,967.3 | 2,002.65 | 400.53 | -68.15 (-3.29%) | 12,980 |
| 21 Nov 2007 | INR | 2,100 | 2,280 | 2,070.8 | 2,070.8 | 414.16 | -108.95 (-5.00%) | 9,485 |
| 20 Nov 2007 | INR | 2,150.1 | 2,316.55 | 2,100 | 2,179.75 | 435.95 | -26.5 (-1.20%) | 12,902 |
| 19 Nov 2007 | INR | 2,315 | 2,399.95 | 2,201.95 | 2,206.25 | 441.25 | -111.55 (-4.81%) | 6,554 |
| 16 Nov 2007 | INR | 2,370 | 2,465 | 2,300 | 2,317.8 | 463.56 | -62.55 (-2.63%) | 8,526 |
| 15 Nov 2007 | INR | 2,380.35 | 2,380.35 | 2,300 | 2,380.35 | 476.07 | +113.35 (+5%) | 25,149 |
| 14 Nov 2007 | INR | 2,267 | 2,267 | 2,267 | 2,267 | 453.4 | +107.95 (+5.00%) | 1,010 |
| 13 Nov 2007 | INR | 2,094 | 2,159.05 | 2,025.05 | 2,159.05 | 431.81 | +102.8 (+5.00%) | 5,037 |
| 12 Nov 2007 | INR | 2,035.8 | 2,142 | 2,035.8 | 2,056.25 | 411.25 | -86.65 (-4.04%) | 17,957 |
| 9 Nov 2007 | INR | 2,135 | 2,160.25 | 1,965 | 2,142.9 | 428.58 | +85.5 (+4.16%) | 10,690 |
| 8 Nov 2007 | INR | 2,200 | 2,220 | 2,054.6 | 2,057.4 | 411.48 | -225.45 (-9.88%) | 18,255 |
| 7 Nov 2007 | INR | 2,588 | 2,640 | 2,260 | 2,282.85 | 456.57 | -223.3 (-8.91%) | 18,295 |
| 6 Nov 2007 | INR | 2,790 | 2,870 | 2,451.05 | 2,506.15 | 501.23 | -137.45 (-5.20%) | 32,225 |
| 5 Nov 2007 | INR | 2,655 | 2,830 | 2,545 | 2,643.6 | 528.72 | -7.65 (-0.29%) | 34,949 |
| 2 Nov 2007 | INR | 2,700 | 2,925 | 2,602.05 | 2,651.25 | 530.25 | -239.9 (-8.30%) | 80,290 |
| 1 Nov 2007 | INR | 2,932.45 | 2,932.45 | 2,770 | 2,891.15 | 578.23 | +225.25 (+8.45%) | 101,196 |
| 31 Oct 2007 | INR | 2,451 | 2,665.9 | 2,440 | 2,665.9 | 533.18 | +242.35 (+10.00%) | 82,830 |
| 30 Oct 2007 | INR | 2,444.4 | 2,453.35 | 2,050 | 2,423.55 | 484.71 | +193.2 (+8.66%) | 200,356 |
| 29 Oct 2007 | INR | 2,158.4 | 2,230.35 | 2,011.1 | 2,230.35 | 446.07 | +371.7 (+20.00%) | 25,235 |
| 26 Oct 2007 | INR | 1,585 | 1,858.65 | 1,547.9 | 1,858.65 | 371.73 | +309.75 (+20.00%) | 52,880 |
| 25 Oct 2007 | INR | 1,489.7 | 1,620 | 1,471.9 | 1,548.9 | 309.78 | +93.05 (+6.39%) | 33,425 |
| 24 Oct 2007 | INR | 1,579.85 | 1,588.4 | 1,441 | 1,455.85 | 291.17 | -36.55 (-2.45%) | 8,574 |
| 23 Oct 2007 | INR | 1,450 | 1,540 | 1,441 | 1,492.4 | 298.48 | +79.25 (+5.61%) | 13,336 |
| 22 Oct 2007 | INR | 1,320 | 1,447 | 1,320 | 1,413.15 | 282.63 | +5.75 (+0.41%) | 10,667 |
| 19 Oct 2007 | INR | 1,519.9 | 1,569.7 | 1,376 | 1,407.4 | 281.48 | -114.1 (-7.50%) | 20,505 |
| 18 Oct 2007 | INR | 1,450 | 1,654.9 | 1,400 | 1,521.5 | 304.3 | +142.4 (+10.33%) | 96,027 |
| 17 Oct 2007 | INR | 1,360 | 1,400 | 1,219 | 1,379.1 | 275.82 | -60.4 (-4.20%) | 10,943 |
