| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 2,391.45 | 2,410 | 2,342.1 | 2,351.6 | 2,351.6 | -35.5 (-1.49%) | 4,590 |
| 26 Nov 2007 | INR | 2,335.25 | 2,401 | 2,327.5 | 2,387.1 | 2,387.1 | +76.85 (+3.33%) | 16,239 |
| 23 Nov 2007 | INR | 2,324 | 2,342 | 2,265 | 2,310.25 | 2,310.25 | +31.45 (+1.38%) | 20,657 |
| 22 Nov 2007 | INR | 2,360 | 2,380 | 2,220 | 2,278.8 | 2,278.8 | -93.85 (-3.96%) | 39,035 |
| 21 Nov 2007 | INR | 2,469.7 | 2,520 | 2,331.5 | 2,372.65 | 2,372.65 | -105.8 (-4.27%) | 19,115 |
| 20 Nov 2007 | INR | 2,470 | 2,540 | 2,465 | 2,478.45 | 2,478.45 | -15.6 (-0.63%) | 15,122 |
| 19 Nov 2007 | INR | 2,499 | 2,555 | 2,470 | 2,494.05 | 2,494.05 | +17.65 (+0.71%) | 21,262 |
| 16 Nov 2007 | INR | 2,450.7 | 2,528.9 | 2,426 | 2,476.4 | 2,476.4 | +1.4 (+0.06%) | 14,867 |
| 15 Nov 2007 | INR | 2,490 | 2,498 | 2,452 | 2,475 | 2,475 | +5.6 (+0.23%) | 12,794 |
| 14 Nov 2007 | INR | 2,430 | 2,489 | 2,400 | 2,469.4 | 2,469.4 | +83.55 (+3.50%) | 25,831 |
| 13 Nov 2007 | INR | 2,350 | 2,414.9 | 2,345 | 2,385.85 | 2,385.85 | +43.55 (+1.86%) | 20,439 |
| 12 Nov 2007 | INR | 2,370 | 2,370 | 2,270 | 2,342.3 | 2,342.3 | -55.25 (-2.30%) | 28,790 |
| 9 Nov 2007 | INR | 2,449.7 | 2,460 | 2,360 | 2,397.55 | 2,397.55 | -16.35 (-0.68%) | 6,369 |
| 8 Nov 2007 | INR | 2,455 | 2,469 | 2,385 | 2,413.9 | 2,413.9 | -77.9 (-3.13%) | 14,353 |
| 7 Nov 2007 | INR | 2,589.7 | 2,619 | 2,470.05 | 2,491.8 | 2,491.8 | -52.1 (-2.05%) | 15,027 |
| 6 Nov 2007 | INR | 2,600.1 | 2,635 | 2,525 | 2,543.9 | 2,543.9 | -8.95 (-0.35%) | 18,354 |
| 5 Nov 2007 | INR | 2,600 | 2,649.9 | 2,540.1 | 2,552.85 | 2,552.85 | -34.65 (-1.34%) | 25,950 |
| 2 Nov 2007 | INR | 2,550 | 2,640 | 2,521.25 | 2,587.5 | 2,587.5 | +4.45 (+0.17%) | 60,617 |
| 1 Nov 2007 | INR | 2,625 | 2,745 | 2,550 | 2,583.05 | 2,583.05 | -4.75 (-0.18%) | 92,966 |
| 31 Oct 2007 | INR | 2,621 | 2,650 | 2,575 | 2,587.8 | 2,587.8 | -14.25 (-0.55%) | 57,879 |
| 30 Oct 2007 | INR | 2,625 | 2,660 | 2,580 | 2,602.05 | 2,602.05 | -7.75 (-0.30%) | 99,668 |
| 29 Oct 2007 | INR | 2,589 | 2,649 | 2,589 | 2,609.8 | 2,609.8 | +41.05 (+1.60%) | 30,380 |
| 26 Oct 2007 | INR | 2,558 | 2,594.9 | 2,511 | 2,568.75 | 2,568.75 | +34.2 (+1.35%) | 21,191 |
| 25 Oct 2007 | INR | 2,550 | 2,590 | 2,501.1 | 2,534.55 | 2,534.55 | -1.45 (-0.06%) | 27,347 |
| 24 Oct 2007 | INR | 2,550 | 2,590 | 2,480 | 2,536 | 2,536 | +19.4 (+0.77%) | 21,525 |
| 23 Oct 2007 | INR | 2,460 | 2,535 | 2,460 | 2,516.6 | 2,516.6 | +108.2 (+4.49%) | 23,773 |
| 22 Oct 2007 | INR | 2,355.55 | 2,444.7 | 2,304 | 2,408.4 | 2,408.4 | +0.45 (+0.02%) | 23,702 |
| 19 Oct 2007 | INR | 2,470 | 2,519 | 2,375 | 2,407.95 | 2,407.95 | -67.3 (-2.72%) | 36,725 |
| 18 Oct 2007 | INR | 2,649.9 | 2,780 | 2,400 | 2,475.25 | 2,475.25 | -177.2 (-6.68%) | 75,473 |
| 17 Oct 2007 | INR | 2,512.3 | 2,699 | 2,400 | 2,652.45 | 2,652.45 | -60.3 (-2.22%) | 63,016 |
