| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 161.1 | 163 | 156.2 | 157.2 | 157.2 | -1.15 (-0.73%) | 15,714 |
| 23 Nov 2007 | INR | 163.5 | 166 | 157 | 158.35 | 158.35 | -0.8 (-0.50%) | 9,339 |
| 22 Nov 2007 | INR | 161.3 | 165.8 | 156 | 159.15 | 159.15 | -2.3 (-1.42%) | 12,016 |
| 21 Nov 2007 | INR | 167 | 169 | 160 | 161.45 | 161.45 | -6.5 (-3.87%) | 29,242 |
| 20 Nov 2007 | INR | 176 | 180 | 166.6 | 167.95 | 167.95 | -7.1 (-4.06%) | 50,538 |
| 19 Nov 2007 | INR | 175.8 | 189.8 | 173 | 175.05 | 175.05 | +2.25 (+1.30%) | 57,421 |
| 16 Nov 2007 | INR | 168.95 | 175.9 | 167.5 | 172.8 | 172.8 | +2.55 (+1.50%) | 28,948 |
| 15 Nov 2007 | INR | 169.3 | 173 | 165.55 | 170.25 | 170.25 | +1.8 (+1.07%) | 15,133 |
| 14 Nov 2007 | INR | 170 | 170 | 167 | 168.45 | 168.45 | -0.3 (-0.18%) | 13,486 |
| 13 Nov 2007 | INR | 172 | 174.5 | 168.05 | 168.75 | 168.75 | -0.7 (-0.41%) | 8,387 |
| 12 Nov 2007 | INR | 174 | 177.7 | 168.4 | 169.45 | 169.45 | -3.65 (-2.11%) | 2,716 |
| 9 Nov 2007 | INR | 170.7 | 178 | 169.9 | 173.1 | 173.1 | +6.3 (+3.78%) | 1,798 |
| 8 Nov 2007 | INR | 168 | 174.8 | 164.5 | 166.8 | 166.8 | -4.1 (-2.40%) | 7,740 |
| 7 Nov 2007 | INR | 177.2 | 177.2 | 170 | 170.9 | 170.9 | -5.1 (-2.90%) | 8,054 |
| 6 Nov 2007 | INR | 180 | 180.1 | 173.3 | 176 | 176 | -6.4 (-3.51%) | 23,920 |
| 5 Nov 2007 | INR | 183.5 | 185.1 | 179.8 | 182.4 | 182.4 | -3.6 (-1.94%) | 10,325 |
| 2 Nov 2007 | INR | 184.5 | 188.95 | 184 | 186 | 186 | -1.4 (-0.75%) | 7,280 |
| 1 Nov 2007 | INR | 192.25 | 195.45 | 181 | 187.4 | 187.4 | -2.15 (-1.13%) | 16,494 |
| 31 Oct 2007 | INR | 188.5 | 192.1 | 188.5 | 189.55 | 189.55 | -3.2 (-1.66%) | 10,554 |
| 30 Oct 2007 | INR | 199 | 203 | 190.05 | 192.75 | 192.75 | -5.25 (-2.65%) | 8,582 |
| 29 Oct 2007 | INR | 202.35 | 207.9 | 197 | 198 | 198 | +0.5 (+0.25%) | 15,139 |
| 26 Oct 2007 | INR | 195 | 200.8 | 193 | 197.5 | 197.5 | +3.5 (+1.80%) | 10,044 |
| 25 Oct 2007 | INR | 196 | 197 | 192 | 194 | 194 | +1.55 (+0.81%) | 5,312 |
| 24 Oct 2007 | INR | 194 | 196.9 | 190.15 | 192.45 | 192.45 | +0.45 (+0.23%) | 5,181 |
| 23 Oct 2007 | INR | 193 | 198 | 190 | 192 | 192 | +5 (+2.67%) | 4,415 |
| 22 Oct 2007 | INR | 187.95 | 192 | 186 | 187 | 187 | -2.05 (-1.08%) | 3,318 |
| 19 Oct 2007 | INR | 193.1 | 193.45 | 186.5 | 189.05 | 189.05 | -3.85 (-2.00%) | 7,408 |
| 18 Oct 2007 | INR | 201.65 | 204.8 | 187.1 | 192.9 | 192.9 | -2.8 (-1.43%) | 9,933 |
| 17 Oct 2007 | INR | 190.05 | 196.95 | 189 | 195.7 | 195.7 | -4.2 (-2.10%) | 10,807 |
| 16 Oct 2007 | INR | 203 | 204.95 | 199 | 199.9 | 199.9 | -2.4 (-1.19%) | 7,579 |
