| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 161.5 | 165 | 156 | 157.8 | 157.8 | -2.75 (-1.71%) | 28,741 |
| 23 Nov 2007 | INR | 161.3 | 163.9 | 156.8 | 160.55 | 160.55 | -0.85 (-0.53%) | 69,761 |
| 22 Nov 2007 | INR | 167.5 | 167.5 | 155 | 161.4 | 161.4 | -2.75 (-1.68%) | 54,404 |
| 21 Nov 2007 | INR | 169 | 172.8 | 162.25 | 164.15 | 164.15 | -5.55 (-3.27%) | 177,239 |
| 20 Nov 2007 | INR | 170.9 | 182 | 167.05 | 169.7 | 169.7 | +0.7 (+0.41%) | 193,639 |
| 19 Nov 2007 | INR | 174 | 175 | 168.2 | 169 | 169 | -0.4 (-0.24%) | 75,886 |
| 16 Nov 2007 | INR | 174 | 175 | 166 | 169.4 | 169.4 | -1.25 (-0.73%) | 54,902 |
| 15 Nov 2007 | INR | 176 | 178.5 | 169 | 170.65 | 170.65 | -2.7 (-1.56%) | 73,343 |
| 14 Nov 2007 | INR | 171 | 182 | 169.2 | 173.35 | 173.35 | +6.35 (+3.80%) | 50,034 |
| 13 Nov 2007 | INR | 172.9 | 172.9 | 166 | 167 | 167 | -2.8 (-1.65%) | 22,434 |
| 12 Nov 2007 | INR | 170 | 170.9 | 166 | 169.8 | 169.8 | -3.2 (-1.85%) | 15,297 |
| 9 Nov 2007 | INR | 178.9 | 178.9 | 172.05 | 173 | 173 | +4.3 (+2.55%) | 4,852 |
| 8 Nov 2007 | INR | 168 | 172 | 166 | 168.7 | 168.7 | -0.45 (-0.27%) | 45,570 |
| 7 Nov 2007 | INR | 172.9 | 173.9 | 168.6 | 169.15 | 169.15 | -0.55 (-0.32%) | 99,793 |
| 6 Nov 2007 | INR | 181 | 181 | 166 | 169.7 | 169.7 | -10.7 (-5.93%) | 98,748 |
| 5 Nov 2007 | INR | 183.9 | 186 | 179.7 | 180.4 | 180.4 | -0.6 (-0.33%) | 19,162 |
| 2 Nov 2007 | INR | 184.9 | 185 | 178.25 | 181 | 181 | -0.9 (-0.49%) | 22,765 |
| 1 Nov 2007 | INR | 184 | 191.9 | 180 | 181.9 | 181.9 | -3.65 (-1.97%) | 40,065 |
| 31 Oct 2007 | INR | 189.05 | 191.75 | 185 | 185.55 | 185.55 | -6.15 (-3.21%) | 24,876 |
| 30 Oct 2007 | INR | 193 | 193.8 | 188 | 191.7 | 191.7 | -0.6 (-0.31%) | 31,654 |
| 29 Oct 2007 | INR | 196 | 198.7 | 188 | 192.3 | 192.3 | -0.7 (-0.36%) | 51,074 |
| 26 Oct 2007 | INR | 201.05 | 203.7 | 191.1 | 193 | 193 | -5.9 (-2.97%) | 40,549 |
| 25 Oct 2007 | INR | 194.7 | 201 | 191.75 | 198.9 | 198.9 | +4.85 (+2.50%) | 41,968 |
| 24 Oct 2007 | INR | 194.9 | 198.5 | 188.1 | 194.05 | 194.05 | +2.3 (+1.20%) | 139,515 |
| 23 Oct 2007 | INR | 190 | 194.8 | 185.2 | 191.75 | 191.75 | +8.4 (+4.58%) | 563,617 |
| 22 Oct 2007 | INR | 179.9 | 188 | 173.2 | 183.35 | 183.35 | +8.35 (+4.77%) | 3,701,886 |
| 19 Oct 2007 | INR | 177.3 | 181 | 172.6 | 175 | 175 | -6.8 (-3.74%) | 62,563 |
| 18 Oct 2007 | INR | 189.9 | 194.8 | 180.05 | 181.8 | 181.8 | -1.25 (-0.68%) | 366,823 |
| 17 Oct 2007 | INR | 175.2 | 190 | 175.15 | 183.05 | 183.05 | -10.55 (-5.45%) | 89,036 |
| 16 Oct 2007 | INR | 193.5 | 205.95 | 192.3 | 193.6 | 193.6 | +0.65 (+0.34%) | 105,946 |
