| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 205 | 228.8 | 205 | 213.15 | 213.15 | +12.5 (+6.23%) | 1,385,027 |
| 23 Nov 2007 | INR | 201 | 208.8 | 198.85 | 200.65 | 200.65 | +5.8 (+2.98%) | 150,698 |
| 22 Nov 2007 | INR | 192.15 | 197 | 186.6 | 194.85 | 194.85 | +2.75 (+1.43%) | 81,002 |
| 21 Nov 2007 | INR | 202.9 | 207.9 | 191.1 | 192.1 | 192.1 | -8.25 (-4.12%) | 54,190 |
| 20 Nov 2007 | INR | 202.95 | 213.7 | 196 | 200.35 | 200.35 | -0.9 (-0.45%) | 303,320 |
| 19 Nov 2007 | INR | 201.9 | 206 | 198.2 | 201.25 | 201.25 | +3.5 (+1.77%) | 176,297 |
| 16 Nov 2007 | INR | 190.75 | 202.9 | 190.25 | 197.75 | 197.75 | +5.8 (+3.02%) | 210,682 |
| 15 Nov 2007 | INR | 192.5 | 194.9 | 189.15 | 191.95 | 191.95 | -0.1 (-0.05%) | 51,961 |
| 14 Nov 2007 | INR | 190.45 | 193.95 | 189.25 | 192.05 | 192.05 | +5.8 (+3.11%) | 76,840 |
| 13 Nov 2007 | INR | 192 | 193.45 | 184 | 186.25 | 186.25 | -5.45 (-2.84%) | 137,780 |
| 12 Nov 2007 | INR | 191 | 193 | 189.1 | 191.7 | 191.7 | -2.75 (-1.41%) | 26,513 |
| 9 Nov 2007 | INR | 197.9 | 197.9 | 192.25 | 194.45 | 194.45 | +2.85 (+1.49%) | 33,172 |
| 8 Nov 2007 | INR | 192 | 202.45 | 186 | 191.6 | 191.6 | +1.55 (+0.82%) | 650,318 |
| 7 Nov 2007 | INR | 189 | 199.95 | 189 | 190.05 | 190.05 | -2.7 (-1.40%) | 50,631 |
| 6 Nov 2007 | INR | 199 | 203 | 190 | 192.75 | 192.75 | +0.65 (+0.34%) | 108,958 |
| 5 Nov 2007 | INR | 198 | 205 | 190.15 | 192.1 | 192.1 | -4.8 (-2.44%) | 71,525 |
| 2 Nov 2007 | INR | 182 | 204.4 | 177 | 196.9 | 196.9 | +13.55 (+7.39%) | 135,304 |
| 1 Nov 2007 | INR | 192 | 194 | 182.1 | 183.35 | 183.35 | -7.25 (-3.80%) | 31,351 |
| 31 Oct 2007 | INR | 192 | 193.5 | 189.6 | 190.6 | 190.6 | +0.05 (+0.03%) | 46,497 |
| 30 Oct 2007 | INR | 195 | 197.6 | 187.5 | 190.55 | 190.55 | -1.95 (-1.01%) | 112,817 |
| 29 Oct 2007 | INR | 199.9 | 204 | 191.1 | 192.5 | 192.5 | -1.4 (-0.72%) | 112,048 |
| 26 Oct 2007 | INR | 196 | 201.85 | 192 | 193.9 | 193.9 | -1.8 (-0.92%) | 246,869 |
| 25 Oct 2007 | INR | 185 | 197 | 184.9 | 195.7 | 195.7 | +13.15 (+7.20%) | 140,500 |
| 24 Oct 2007 | INR | 177 | 187 | 176.55 | 182.55 | 182.55 | +5.8 (+3.28%) | 53,258 |
| 23 Oct 2007 | INR | 167.9 | 177.5 | 167.9 | 176.75 | 176.75 | +12.1 (+7.35%) | 27,436 |
| 22 Oct 2007 | INR | 164.3 | 169 | 164 | 164.65 | 164.65 | -3.35 (-1.99%) | 18,256 |
| 19 Oct 2007 | INR | 174.9 | 175 | 168 | 168 | 168 | -7.05 (-4.03%) | 15,877 |
| 18 Oct 2007 | INR | 176 | 185 | 171.3 | 175.05 | 175.05 | -1.25 (-0.71%) | 75,020 |
| 17 Oct 2007 | INR | 168 | 177.5 | 166.7 | 176.3 | 176.3 | -0.9 (-0.51%) | 21,253 |
| 16 Oct 2007 | INR | 177 | 177.9 | 172 | 177.2 | 177.2 | +2.9 (+1.66%) | 39,911 |
