| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 1,634.7 | 1,666 | 1,611.35 | 1,625.45 | 1,625.45 | +35 (+2.20%) | 21,431 |
| 23 Nov 2007 | INR | 1,530 | 1,600 | 1,530 | 1,590.45 | 1,590.45 | +55.35 (+3.61%) | 22,216 |
| 22 Nov 2007 | INR | 1,600 | 1,609 | 1,466 | 1,535.1 | 1,535.1 | -41.25 (-2.62%) | 52,793 |
| 21 Nov 2007 | INR | 1,750 | 1,760 | 1,555.5 | 1,576.35 | 1,576.35 | -140.45 (-8.18%) | 67,972 |
| 20 Nov 2007 | INR | 1,575 | 1,750 | 1,559.7 | 1,716.8 | 1,716.8 | +144.15 (+9.17%) | 122,328 |
| 19 Nov 2007 | INR | 1,600 | 1,615 | 1,560.6 | 1,572.65 | 1,572.65 | -1 (-0.06%) | 12,793 |
| 16 Nov 2007 | INR | 1,600 | 1,620 | 1,559.95 | 1,573.65 | 1,573.65 | -22.6 (-1.42%) | 11,311 |
| 15 Nov 2007 | INR | 1,510 | 1,653 | 1,510 | 1,596.25 | 1,596.25 | +6.3 (+0.40%) | 25,587 |
| 14 Nov 2007 | INR | 1,597 | 1,610 | 1,581.1 | 1,589.95 | 1,589.95 | +25.5 (+1.63%) | 37,344 |
| 13 Nov 2007 | INR | 1,500 | 1,609 | 1,500 | 1,564.45 | 1,564.45 | +60.05 (+3.99%) | 71,421 |
| 12 Nov 2007 | INR | 1,475.55 | 1,520 | 1,436.1 | 1,504.4 | 1,504.4 | -37.1 (-2.41%) | 187,524 |
| 9 Nov 2007 | INR | 1,629.7 | 1,629.7 | 1,527 | 1,541.5 | 1,541.5 | -24.55 (-1.57%) | 7,502 |
| 8 Nov 2007 | INR | 1,560 | 1,600 | 1,550 | 1,566.05 | 1,566.05 | -30.05 (-1.88%) | 26,687 |
| 7 Nov 2007 | INR | 1,668 | 1,669 | 1,583 | 1,596.1 | 1,596.1 | -27 (-1.66%) | 38,904 |
| 6 Nov 2007 | INR | 1,704.9 | 1,720 | 1,605 | 1,623.1 | 1,623.1 | -50.25 (-3.00%) | 41,889 |
| 5 Nov 2007 | INR | 1,755 | 1,755 | 1,662.55 | 1,673.35 | 1,673.35 | -64.25 (-3.70%) | 63,890 |
| 2 Nov 2007 | INR | 1,611 | 1,760 | 1,611 | 1,737.6 | 1,737.6 | +70.05 (+4.20%) | 82,898 |
| 1 Nov 2007 | INR | 1,750 | 1,779.9 | 1,643 | 1,667.55 | 1,667.55 | -55.35 (-3.21%) | 101,564 |
| 31 Oct 2007 | INR | 1,685 | 1,750 | 1,685 | 1,722.9 | 1,722.9 | +46.65 (+2.78%) | 58,822 |
| 30 Oct 2007 | INR | 1,750 | 1,754.7 | 1,650.55 | 1,676.25 | 1,676.25 | -46.65 (-2.71%) | 100,006 |
| 29 Oct 2007 | INR | 1,710 | 1,780 | 1,666 | 1,722.9 | 1,722.9 | +76.15 (+4.62%) | 87,564 |
| 26 Oct 2007 | INR | 1,509 | 1,662 | 1,471 | 1,646.75 | 1,646.75 | +178.15 (+12.13%) | 178,061 |
| 25 Oct 2007 | INR | 1,284.85 | 1,501 | 1,284.85 | 1,468.6 | 1,468.6 | +3.75 (+0.26%) | 43,298 |
| 24 Oct 2007 | INR | 1,495 | 1,520 | 1,440 | 1,464.85 | 1,464.85 | +9.9 (+0.68%) | 57,915 |
| 23 Oct 2007 | INR | 1,385.9 | 1,493 | 1,375.1 | 1,454.95 | 1,454.95 | +93.7 (+6.88%) | 58,400 |
| 22 Oct 2007 | INR | 1,294 | 1,390 | 1,280 | 1,361.25 | 1,361.25 | +47.8 (+3.64%) | 39,216 |
| 19 Oct 2007 | INR | 1,390 | 1,390 | 1,260 | 1,313.45 | 1,313.45 | -63.15 (-4.59%) | 98,224 |
| 18 Oct 2007 | INR | 1,480 | 1,530 | 1,320 | 1,376.6 | 1,376.6 | -70.6 (-4.88%) | 64,057 |
| 17 Oct 2007 | INR | 1,445 | 1,486 | 1,301 | 1,447.2 | 1,447.2 | -92.8 (-6.03%) | 99,914 |
| 16 Oct 2007 | INR | 1,478.9 | 1,545 | 1,436 | 1,540 | 1,540 | +90.05 (+6.21%) | 127,843 |
