| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2007 | INR | 114 | 114.9 | 111.1 | 112.05 | 22.41 | -0.95 (-0.84%) | 7,323 |
| 27 Nov 2007 | INR | 110.25 | 114 | 110.25 | 113 | 22.6 | 0.0 (0.0%) | 9,644 |
| 26 Nov 2007 | INR | 116.1 | 117.9 | 112.05 | 113 | 22.6 | -1.3 (-1.14%) | 5,383 |
| 23 Nov 2007 | INR | 114 | 116 | 113 | 114.3 | 22.86 | +0.25 (+0.22%) | 7,058 |
| 22 Nov 2007 | INR | 113.95 | 116 | 111.6 | 114.05 | 22.81 | +2.7 (+2.42%) | 6,871 |
| 21 Nov 2007 | INR | 121.45 | 122.5 | 109 | 111.35 | 22.27 | -9.25 (-7.67%) | 17,762 |
| 20 Nov 2007 | INR | 121.1 | 123 | 118.4 | 120.6 | 24.12 | -2.85 (-2.31%) | 24,374 |
| 19 Nov 2007 | INR | 126.95 | 126.95 | 120.45 | 123.45 | 24.69 | +1.55 (+1.27%) | 28,525 |
| 16 Nov 2007 | INR | 119.3 | 126.9 | 118.8 | 121.9 | 24.38 | +3.4 (+2.87%) | 48,644 |
| 15 Nov 2007 | INR | 117 | 119.7 | 115.6 | 118.5 | 23.7 | +1.3 (+1.11%) | 9,182 |
| 14 Nov 2007 | INR | 116.55 | 118.85 | 115.9 | 117.2 | 23.44 | +0.1 (+0.09%) | 9,892 |
| 13 Nov 2007 | INR | 117.75 | 119 | 115.05 | 117.1 | 23.42 | +1.05 (+0.90%) | 5,648 |
| 12 Nov 2007 | INR | 123 | 123 | 115.05 | 116.05 | 23.21 | -5.4 (-4.45%) | 5,301 |
| 9 Nov 2007 | INR | 119.9 | 128 | 119.9 | 121.45 | 24.29 | +3.45 (+2.92%) | 3,510 |
| 8 Nov 2007 | INR | 121.5 | 121.5 | 113.25 | 118 | 23.6 | +1.15 (+0.98%) | 5,805 |
| 7 Nov 2007 | INR | 123 | 123 | 116.15 | 116.85 | 23.37 | -5.4 (-4.42%) | 13,722 |
| 6 Nov 2007 | INR | 128.65 | 128.65 | 121 | 122.25 | 24.45 | -2.75 (-2.20%) | 15,407 |
| 5 Nov 2007 | INR | 123.3 | 126.95 | 123 | 125 | 25 | +0.35 (+0.28%) | 11,992 |
| 2 Nov 2007 | INR | 130 | 130 | 123.25 | 124.65 | 24.93 | -5.4 (-4.15%) | 12,567 |
| 1 Nov 2007 | INR | 133 | 133 | 130 | 130.05 | 26.01 | -1.65 (-1.25%) | 37,587 |
| 31 Oct 2007 | INR | 127.25 | 135 | 121.5 | 131.7 | 26.34 | +5.7 (+4.52%) | 39,135 |
| 30 Oct 2007 | INR | 130.5 | 130.85 | 124 | 126 | 25.2 | -5.45 (-4.15%) | 46,325 |
| 29 Oct 2007 | INR | 133.9 | 134.9 | 130 | 131.45 | 26.29 | +0.95 (+0.73%) | 33,289 |
| 26 Oct 2007 | INR | 130.6 | 133.9 | 130 | 130.5 | 26.1 | +0.5 (+0.38%) | 30,063 |
| 25 Oct 2007 | INR | 132 | 132 | 130 | 130 | 26 | -2.5 (-1.89%) | 28,410 |
| 24 Oct 2007 | INR | 134.3 | 134.3 | 129 | 132.5 | 26.5 | +2.5 (+1.92%) | 51,879 |
| 23 Oct 2007 | INR | 130 | 132 | 128 | 130 | 26 | +1 (+0.78%) | 49,246 |
| 22 Oct 2007 | INR | 133 | 134.5 | 126.15 | 129 | 25.8 | +0.5 (+0.39%) | 8,043 |
| 19 Oct 2007 | INR | 128.25 | 131.8 | 128 | 128.5 | 25.7 | -4.65 (-3.49%) | 27,274 |
| 18 Oct 2007 | INR | 136.5 | 138.95 | 131.55 | 133.15 | 26.63 | -0.6 (-0.45%) | 40,854 |
