| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 93.75 | 97.9 | 93 | 93.4 | 93.4 | +1.45 (+1.58%) | 38,884 |
| 30 Nov 2007 | INR | 94.4 | 94.4 | 91.5 | 91.95 | 91.95 | -0.35 (-0.38%) | 36,954 |
| 29 Nov 2007 | INR | 95 | 96 | 92 | 92.3 | 92.3 | -1.65 (-1.76%) | 38,344 |
| 28 Nov 2007 | INR | 94.6 | 97 | 91.5 | 93.95 | 93.95 | +0.75 (+0.80%) | 74,616 |
| 27 Nov 2007 | INR | 95.75 | 98 | 92 | 93.2 | 93.2 | -2.15 (-2.25%) | 121,766 |
| 26 Nov 2007 | INR | 99.9 | 101.5 | 94.6 | 95.35 | 95.35 | -3.2 (-3.25%) | 143,465 |
| 23 Nov 2007 | INR | 100 | 108 | 96.25 | 98.55 | 98.55 | -1.1 (-1.10%) | 575,686 |
| 22 Nov 2007 | INR | 88 | 103 | 86.1 | 99.65 | 99.65 | +12.85 (+14.80%) | 548,004 |
| 21 Nov 2007 | INR | 93.9 | 96.95 | 85.25 | 86.8 | 86.8 | -4.55 (-4.98%) | 211,184 |
| 20 Nov 2007 | INR | 85 | 94 | 85 | 91.35 | 91.35 | +4.3 (+4.94%) | 208,472 |
| 19 Nov 2007 | INR | 86 | 90 | 85.55 | 87.05 | 87.05 | +2.75 (+3.26%) | 125,464 |
| 16 Nov 2007 | INR | 82.4 | 87.6 | 80.5 | 84.3 | 84.3 | +2.15 (+2.62%) | 191,184 |
| 15 Nov 2007 | INR | 77.5 | 85.9 | 75.5 | 82.15 | 82.15 | +5.95 (+7.81%) | 235,304 |
| 14 Nov 2007 | INR | 75.2 | 76.7 | 74.4 | 76.2 | 76.2 | +1.2 (+1.60%) | 28,863 |
| 13 Nov 2007 | INR | 76.6 | 76.6 | 74 | 75 | 75 | +0.4 (+0.54%) | 19,336 |
| 12 Nov 2007 | INR | 73.95 | 75 | 73.5 | 74.6 | 74.6 | -0.35 (-0.47%) | 9,374 |
| 9 Nov 2007 | INR | 74.5 | 76.8 | 74 | 74.95 | 74.95 | 0.0 (0.0%) | 10,731 |
| 8 Nov 2007 | INR | 75 | 76.25 | 74.5 | 74.95 | 74.95 | -1.7 (-2.22%) | 15,361 |
| 7 Nov 2007 | INR | 77.95 | 78 | 74.5 | 76.65 | 76.65 | -0.45 (-0.58%) | 29,389 |
| 6 Nov 2007 | INR | 74.6 | 78 | 74.6 | 77.1 | 77.1 | +2.85 (+3.84%) | 38,058 |
| 5 Nov 2007 | INR | 76.85 | 77.6 | 74 | 74.25 | 74.25 | -2.05 (-2.69%) | 25,617 |
| 2 Nov 2007 | INR | 74.65 | 76.45 | 74.6 | 76.3 | 76.3 | +1.2 (+1.60%) | 29,538 |
| 1 Nov 2007 | INR | 75.35 | 76.9 | 74.5 | 75.1 | 75.1 | -0.9 (-1.18%) | 21,775 |
| 31 Oct 2007 | INR | 78 | 78.75 | 75.55 | 76 | 76 | -1.15 (-1.49%) | 23,103 |
| 30 Oct 2007 | INR | 77.6 | 80 | 76.8 | 77.15 | 77.15 | -1.85 (-2.34%) | 27,869 |
| 29 Oct 2007 | INR | 79.8 | 81.75 | 78.15 | 79 | 79 | +0.75 (+0.96%) | 77,277 |
| 26 Oct 2007 | INR | 77.6 | 79 | 77.1 | 78.25 | 78.25 | +1.1 (+1.43%) | 48,228 |
| 25 Oct 2007 | INR | 75.1 | 78 | 68.5 | 77.15 | 77.15 | +0.15 (+0.19%) | 31,058 |
| 24 Oct 2007 | INR | 73 | 77.5 | 73 | 77 | 77 | +0.45 (+0.59%) | 32,519 |
| 23 Oct 2007 | INR | 75.9 | 77.5 | 75 | 76.55 | 76.55 | +2.2 (+2.96%) | 25,765 |
