| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 219 | 234.4 | 218.5 | 228.65 | 228.65 | +10.25 (+4.69%) | 514,385 |
| 23 Nov 2007 | INR | 200 | 232 | 200 | 218.4 | 218.4 | +19.55 (+9.83%) | 420,692 |
| 22 Nov 2007 | INR | 199 | 205.7 | 195.5 | 198.85 | 198.85 | +3.35 (+1.71%) | 18,190 |
| 21 Nov 2007 | INR | 208.4 | 210 | 193 | 195.5 | 195.5 | -9.85 (-4.80%) | 18,216 |
| 20 Nov 2007 | INR | 206 | 210 | 204 | 205.35 | 205.35 | -2.65 (-1.27%) | 31,972 |
| 19 Nov 2007 | INR | 206.95 | 210 | 206 | 208 | 208 | +5.6 (+2.77%) | 21,632 |
| 16 Nov 2007 | INR | 201 | 208.8 | 201 | 202.4 | 202.4 | -0.85 (-0.42%) | 26,686 |
| 15 Nov 2007 | INR | 200 | 210.45 | 195.5 | 203.25 | 203.25 | +5.8 (+2.94%) | 73,206 |
| 14 Nov 2007 | INR | 193 | 201.95 | 189.6 | 197.45 | 197.45 | +9.1 (+4.83%) | 526,726 |
| 13 Nov 2007 | INR | 194 | 197 | 186.2 | 188.35 | 188.35 | -3.6 (-1.88%) | 12,303 |
| 12 Nov 2007 | INR | 190.1 | 198.15 | 190.05 | 191.95 | 191.95 | +4.75 (+2.54%) | 22,078 |
| 9 Nov 2007 | INR | 190 | 191 | 185 | 187.2 | 187.2 | +2.7 (+1.46%) | 1,622 |
| 8 Nov 2007 | INR | 185 | 185 | 180 | 184.5 | 184.5 | +2.7 (+1.49%) | 3,617 |
| 7 Nov 2007 | INR | 184.2 | 187.95 | 180.05 | 181.8 | 181.8 | -4.3 (-2.31%) | 2,435 |
| 6 Nov 2007 | INR | 192 | 193 | 182.1 | 186.1 | 186.1 | -1.5 (-0.80%) | 12,149 |
| 5 Nov 2007 | INR | 189.8 | 190 | 185 | 187.6 | 187.6 | -0.3 (-0.16%) | 8,491 |
| 2 Nov 2007 | INR | 190 | 190 | 185 | 187.9 | 187.9 | +0.1 (+0.05%) | 3,053 |
| 1 Nov 2007 | INR | 190 | 194 | 187 | 187.8 | 187.8 | -0.05 (-0.03%) | 11,028 |
| 31 Oct 2007 | INR | 179.95 | 192.55 | 179.05 | 187.85 | 187.85 | +9.8 (+5.50%) | 22,438 |
| 30 Oct 2007 | INR | 180.7 | 181.85 | 175 | 178.05 | 178.05 | +0.5 (+0.28%) | 11,916 |
| 29 Oct 2007 | INR | 178 | 185.9 | 176 | 177.55 | 177.55 | +1.95 (+1.11%) | 21,172 |
| 26 Oct 2007 | INR | 189.85 | 189.85 | 173.05 | 175.6 | 175.6 | +1.35 (+0.77%) | 34,762 |
| 25 Oct 2007 | INR | 178.6 | 182 | 172.3 | 174.25 | 174.25 | -2.3 (-1.30%) | 25,506 |
| 24 Oct 2007 | INR | 186 | 186 | 176 | 176.55 | 176.55 | -1.05 (-0.59%) | 6,468 |
| 23 Oct 2007 | INR | 185.9 | 185.9 | 177.6 | 177.6 | 177.6 | +0.8 (+0.45%) | 12,795 |
| 22 Oct 2007 | INR | 179.5 | 180.7 | 176 | 176.8 | 176.8 | -4.2 (-2.32%) | 6,683 |
| 19 Oct 2007 | INR | 185.1 | 186.95 | 172 | 181 | 181 | -4.8 (-2.58%) | 17,967 |
| 18 Oct 2007 | INR | 192.05 | 194.95 | 185.55 | 185.8 | 185.8 | -7.15 (-3.71%) | 10,403 |
| 17 Oct 2007 | INR | 181 | 195.9 | 181 | 192.95 | 192.95 | -4.35 (-2.20%) | 7,595 |
| 16 Oct 2007 | INR | 197.4 | 199.9 | 192.05 | 197.3 | 197.3 | +2.55 (+1.31%) | 10,633 |
