| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 1,450 | 1,555 | 1,432 | 1,517.6 | 1,517.6 | +68.8 (+4.75%) | 27,320 |
| 26 Nov 2007 | INR | 1,354 | 1,480 | 1,354 | 1,448.8 | 1,448.8 | +100.7 (+7.47%) | 17,174 |
| 23 Nov 2007 | INR | 1,339.9 | 1,360 | 1,320 | 1,348.1 | 1,348.1 | +45.2 (+3.47%) | 4,710 |
| 22 Nov 2007 | INR | 1,351.1 | 1,384.95 | 1,291 | 1,302.9 | 1,302.9 | -53.3 (-3.93%) | 8,152 |
| 21 Nov 2007 | INR | 1,424 | 1,432 | 1,340 | 1,356.2 | 1,356.2 | -41.45 (-2.97%) | 9,038 |
| 20 Nov 2007 | INR | 1,415 | 1,450 | 1,385 | 1,397.65 | 1,397.65 | -55.15 (-3.80%) | 3,812 |
| 19 Nov 2007 | INR | 1,420 | 1,469.95 | 1,415.05 | 1,452.8 | 1,452.8 | +37.95 (+2.68%) | 7,593 |
| 16 Nov 2007 | INR | 1,450 | 1,464 | 1,339.95 | 1,414.85 | 1,414.85 | +5.2 (+0.37%) | 10,563 |
| 15 Nov 2007 | INR | 1,441.05 | 1,450 | 1,398 | 1,409.65 | 1,409.65 | -32.85 (-2.28%) | 6,301 |
| 14 Nov 2007 | INR | 1,460 | 1,468.1 | 1,435 | 1,442.5 | 1,442.5 | +17.15 (+1.20%) | 10,578 |
| 13 Nov 2007 | INR | 1,444 | 1,465 | 1,399.95 | 1,425.35 | 1,425.35 | -1.7 (-0.12%) | 11,053 |
| 12 Nov 2007 | INR | 1,225 | 1,485 | 1,225 | 1,427.05 | 1,427.05 | +123.1 (+9.44%) | 40,871 |
| 9 Nov 2007 | INR | 1,350 | 1,350 | 1,277 | 1,303.95 | 1,303.95 | -32.3 (-2.42%) | 4,423 |
| 8 Nov 2007 | INR | 1,380 | 1,390 | 1,329.9 | 1,336.25 | 1,336.25 | -61.6 (-4.41%) | 6,572 |
| 7 Nov 2007 | INR | 1,465 | 1,465 | 1,390 | 1,397.85 | 1,397.85 | -57.4 (-3.94%) | 6,141 |
| 6 Nov 2007 | INR | 1,500 | 1,525 | 1,451 | 1,455.25 | 1,455.25 | -39.6 (-2.65%) | 4,691 |
| 5 Nov 2007 | INR | 1,550 | 1,550 | 1,486 | 1,494.85 | 1,494.85 | -33.9 (-2.22%) | 5,195 |
| 2 Nov 2007 | INR | 1,535 | 1,550 | 1,525 | 1,528.75 | 1,528.75 | -18.4 (-1.19%) | 3,737 |
| 1 Nov 2007 | INR | 1,600 | 1,649 | 1,540 | 1,547.15 | 1,547.15 | -49.55 (-3.10%) | 5,953 |
| 31 Oct 2007 | INR | 1,535.05 | 1,615 | 1,532.05 | 1,596.7 | 1,596.7 | +39.85 (+2.56%) | 17,009 |
| 30 Oct 2007 | INR | 1,600 | 1,605 | 1,545 | 1,556.85 | 1,556.85 | -34.8 (-2.19%) | 4,795 |
| 29 Oct 2007 | INR | 1,617 | 1,623 | 1,583 | 1,591.65 | 1,591.65 | +6.2 (+0.39%) | 8,746 |
| 26 Oct 2007 | INR | 1,559.7 | 1,640 | 1,550 | 1,585.45 | 1,585.45 | +34.2 (+2.20%) | 30,560 |
| 25 Oct 2007 | INR | 1,600 | 1,600 | 1,535 | 1,551.25 | 1,551.25 | -31.4 (-1.98%) | 12,354 |
| 24 Oct 2007 | INR | 1,614 | 1,615 | 1,555 | 1,582.65 | 1,582.65 | +1.9 (+0.12%) | 14,299 |
| 23 Oct 2007 | INR | 1,629 | 1,639.9 | 1,575.1 | 1,580.75 | 1,580.75 | -3.15 (-0.20%) | 7,550 |
| 22 Oct 2007 | INR | 1,555 | 1,637.5 | 1,541 | 1,583.9 | 1,583.9 | -9.2 (-0.58%) | 12,201 |
| 19 Oct 2007 | INR | 1,681 | 1,724 | 1,560 | 1,593.1 | 1,593.1 | -84.35 (-5.03%) | 12,086 |
| 18 Oct 2007 | INR | 1,796.05 | 1,814 | 1,650 | 1,677.45 | 1,677.45 | -92.2 (-5.21%) | 20,945 |
| 17 Oct 2007 | INR | 1,522 | 1,785 | 1,522 | 1,769.65 | 1,769.65 | +25.5 (+1.46%) | 9,916 |
