| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | INR | 1,580 | 1,620 | 1,515 | 1,574.75 | 1,574.75 | +5.75 (+0.37%) | 5,936 |
| 21 Nov 2007 | INR | 1,648 | 1,674 | 1,555 | 1,569 | 1,569 | -77.65 (-4.72%) | 3,744 |
| 20 Nov 2007 | INR | 1,734.7 | 1,770 | 1,627 | 1,646.65 | 1,646.65 | -50.1 (-2.95%) | 7,458 |
| 19 Nov 2007 | INR | 1,550 | 1,800 | 1,540.5 | 1,696.75 | 1,696.75 | +153.8 (+9.97%) | 25,552 |
| 16 Nov 2007 | INR | 1,520 | 1,570 | 1,510 | 1,542.95 | 1,542.95 | +20.7 (+1.36%) | 10,609 |
| 15 Nov 2007 | INR | 1,519 | 1,525 | 1,482.5 | 1,522.25 | 1,522.25 | +22.15 (+1.48%) | 3,833 |
| 14 Nov 2007 | INR | 1,534 | 1,535 | 1,480.05 | 1,500.1 | 1,500.1 | +31 (+2.11%) | 4,018 |
| 13 Nov 2007 | INR | 1,489 | 1,504.9 | 1,465.5 | 1,469.1 | 1,469.1 | +4.6 (+0.31%) | 1,766 |
| 12 Nov 2007 | INR | 1,498 | 1,510 | 1,451.05 | 1,464.5 | 1,464.5 | -38.8 (-2.58%) | 1,904 |
| 9 Nov 2007 | INR | 1,495 | 1,521 | 1,486 | 1,503.3 | 1,503.3 | +33.45 (+2.28%) | 2,104 |
| 8 Nov 2007 | INR | 1,450 | 1,500 | 1,450 | 1,469.85 | 1,469.85 | -25.2 (-1.69%) | 2,127 |
| 7 Nov 2007 | INR | 1,550 | 1,550 | 1,440 | 1,495.05 | 1,495.05 | -59.55 (-3.83%) | 3,640 |
| 6 Nov 2007 | INR | 1,550 | 1,619 | 1,529 | 1,554.6 | 1,554.6 | -0.65 (-0.04%) | 8,262 |
| 5 Nov 2007 | INR | 1,510 | 1,665 | 1,510 | 1,555.25 | 1,555.25 | +46.05 (+3.05%) | 14,392 |
| 2 Nov 2007 | INR | 1,447 | 1,548 | 1,447 | 1,509.2 | 1,509.2 | +14.75 (+0.99%) | 13,850 |
| 1 Nov 2007 | INR | 1,599.9 | 1,670 | 1,475 | 1,494.45 | 1,494.45 | -24.35 (-1.60%) | 24,341 |
| 31 Oct 2007 | INR | 1,365 | 1,637 | 1,350 | 1,518.8 | 1,518.8 | +150.6 (+11.01%) | 39,738 |
| 30 Oct 2007 | INR | 1,450 | 1,450 | 1,355 | 1,368.2 | 1,368.2 | -20.05 (-1.44%) | 4,898 |
| 29 Oct 2007 | INR | 1,329.9 | 1,474 | 1,329.9 | 1,388.25 | 1,388.25 | +57 (+4.28%) | 5,293 |
| 26 Oct 2007 | INR | 1,370 | 1,370 | 1,300 | 1,331.25 | 1,331.25 | -4.6 (-0.34%) | 4,014 |
| 25 Oct 2007 | INR | 1,379 | 1,379 | 1,325.05 | 1,335.85 | 1,335.85 | -14.15 (-1.05%) | 856 |
| 24 Oct 2007 | INR | 1,387.95 | 1,387.95 | 1,345.15 | 1,350 | 1,350 | +3 (+0.22%) | 461 |
| 23 Oct 2007 | INR | 1,346 | 1,355.45 | 1,338.7 | 1,347 | 1,347 | +12 (+0.90%) | 1,075 |
| 22 Oct 2007 | INR | 1,330.05 | 1,354.95 | 1,330 | 1,335 | 1,335 | -5 (-0.37%) | 1,370 |
| 19 Oct 2007 | INR | 1,311.1 | 1,370 | 1,311.1 | 1,340 | 1,340 | -10 (-0.74%) | 6,303 |
| 18 Oct 2007 | INR | 1,360 | 1,378.95 | 1,350 | 1,350 | 1,350 | +15 (+1.12%) | 1,135 |
| 17 Oct 2007 | INR | 1,305.1 | 1,350 | 1,300 | 1,335 | 1,335 | -22.8 (-1.68%) | 666 |
| 16 Oct 2007 | INR | 1,360 | 1,369.95 | 1,340.15 | 1,357.8 | 1,357.8 | +2.8 (+0.21%) | 1,099 |
| 15 Oct 2007 | INR | 1,358 | 1,374 | 1,350 | 1,355 | 1,355 | +8.4 (+0.62%) | 1,724 |
| 12 Oct 2007 | INR | 1,360 | 1,374 | 1,320.1 | 1,346.6 | 1,346.6 | -0.65 (-0.05%) | 1,975 |
