| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 1,208 | 1,208 | 1,160 | 1,178.8 | 157.1733 | -20.65 (-1.72%) | 3,468 |
| 23 Nov 2007 | INR | 1,338.95 | 1,338.95 | 1,180 | 1,199.45 | 159.9267 | -49 (-3.92%) | 6,940 |
| 22 Nov 2007 | INR | 1,251.05 | 1,287.5 | 1,230 | 1,248.45 | 166.46 | -28.65 (-2.24%) | 2,986 |
| 21 Nov 2007 | INR | 1,360 | 1,380 | 1,226.05 | 1,277.1 | 170.28 | -42.9 (-3.25%) | 8,203 |
| 20 Nov 2007 | INR | 1,190 | 1,360 | 1,190 | 1,320 | 176 | +47.4 (+3.72%) | 5,434 |
| 19 Nov 2007 | INR | 1,290 | 1,290 | 1,260 | 1,272.6 | 169.68 | -1.3 (-0.10%) | 2,552 |
| 16 Nov 2007 | INR | 1,237 | 1,279.9 | 1,237 | 1,273.9 | 169.8533 | +37.75 (+3.05%) | 1,726 |
| 15 Nov 2007 | INR | 1,274 | 1,298.95 | 1,196.1 | 1,236.15 | 164.82 | +6.1 (+0.50%) | 3,733 |
| 14 Nov 2007 | INR | 1,230 | 1,230.05 | 1,174.25 | 1,230.05 | 164.0067 | +55.1 (+4.69%) | 1,546 |
| 13 Nov 2007 | INR | 1,175 | 1,185 | 1,165 | 1,174.95 | 156.66 | +24.85 (+2.16%) | 4,414 |
| 12 Nov 2007 | INR | 1,200 | 1,200 | 1,150.1 | 1,150.1 | 153.3467 | -21.9 (-1.87%) | 425 |
| 9 Nov 2007 | INR | 1,225 | 1,225 | 1,170.05 | 1,172 | 156.2667 | -3 (-0.26%) | 1,966 |
| 8 Nov 2007 | INR | 1,185 | 1,200 | 1,150 | 1,175 | 156.6667 | -9.05 (-0.76%) | 1,802 |
| 7 Nov 2007 | INR | 1,210 | 1,230 | 1,180 | 1,184.05 | 157.8733 | -33.95 (-2.79%) | 2,166 |
| 6 Nov 2007 | INR | 1,271 | 1,285 | 1,202 | 1,218 | 162.4 | -57 (-4.47%) | 8,785 |
| 5 Nov 2007 | INR | 1,349.9 | 1,349.9 | 1,262 | 1,275 | 170 | 0.0 (0.0%) | 3,681 |
| 2 Nov 2007 | INR | 1,266.05 | 1,299.9 | 1,260 | 1,275 | 170 | -55.3 (-4.16%) | 2,023 |
| 1 Nov 2007 | INR | 1,300 | 1,350 | 1,250 | 1,330.3 | 177.3733 | +22.55 (+1.72%) | 4,606 |
| 31 Oct 2007 | INR | 1,350 | 1,360 | 1,305 | 1,307.75 | 174.3667 | -25.55 (-1.92%) | 4,066 |
| 30 Oct 2007 | INR | 1,450 | 1,468 | 1,310.05 | 1,333.3 | 177.7733 | -73.95 (-5.25%) | 7,934 |
| 29 Oct 2007 | INR | 1,349 | 1,413 | 1,315 | 1,407.25 | 187.6333 | +128.7 (+10.07%) | 20,082 |
| 26 Oct 2007 | INR | 1,175 | 1,325 | 1,151 | 1,278.55 | 170.4733 | +146.55 (+12.95%) | 19,450 |
| 25 Oct 2007 | INR | 1,113.65 | 1,174.95 | 1,113.65 | 1,132 | 150.9333 | +42 (+3.85%) | 4,886 |
| 24 Oct 2007 | INR | 1,160 | 1,160 | 1,080 | 1,090 | 145.3333 | +17 (+1.58%) | 1,231 |
| 23 Oct 2007 | INR | 1,026 | 1,098.7 | 1,025 | 1,073 | 143.0667 | +55.55 (+5.46%) | 2,791 |
| 22 Oct 2007 | INR | 990 | 1,030.1 | 980 | 1,017.45 | 135.66 | +12.45 (+1.24%) | 1,185 |
| 19 Oct 2007 | INR | 1,010 | 1,048.95 | 987 | 1,005 | 134 | -55 (-5.19%) | 2,194 |
| 18 Oct 2007 | INR | 1,085 | 1,123.5 | 1,051 | 1,060 | 141.3333 | -20 (-1.85%) | 1,288 |
| 17 Oct 2007 | INR | 1,025 | 1,110 | 1,025 | 1,080 | 144 | -34.7 (-3.11%) | 1,112 |
| 16 Oct 2007 | INR | 1,197 | 1,197 | 1,107.3 | 1,114.7 | 148.6267 | -10.3 (-0.92%) | 4,716 |
