| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | INR | 139.9 | 142 | 136.25 | 138.1 | 138.1 | +0.1 (+0.07%) | 13,623 |
| 3 Dec 2007 | INR | 138.85 | 144 | 135.2 | 138 | 138 | +2.8 (+2.07%) | 34,457 |
| 30 Nov 2007 | INR | 134 | 139 | 134 | 135.2 | 135.2 | +2.8 (+2.11%) | 23,392 |
| 29 Nov 2007 | INR | 138.1 | 141.5 | 131.15 | 132.4 | 132.4 | -7.6 (-5.43%) | 42,293 |
| 28 Nov 2007 | INR | 140 | 142.9 | 138.15 | 140 | 140 | +4.8 (+3.55%) | 43,549 |
| 27 Nov 2007 | INR | 136.45 | 139.8 | 134.6 | 135.2 | 135.2 | -4.95 (-3.53%) | 12,812 |
| 26 Nov 2007 | INR | 145 | 145 | 134.3 | 140.15 | 140.15 | +0.65 (+0.47%) | 18,197 |
| 23 Nov 2007 | INR | 133 | 139.5 | 132 | 139.5 | 139.5 | +7.95 (+6.04%) | 22,965 |
| 22 Nov 2007 | INR | 131 | 136.45 | 130 | 131.55 | 131.55 | -2 (-1.50%) | 12,998 |
| 21 Nov 2007 | INR | 143.1 | 145 | 133 | 133.55 | 133.55 | -9.5 (-6.64%) | 23,798 |
| 20 Nov 2007 | INR | 147 | 148.9 | 142 | 143.05 | 143.05 | -3 (-2.05%) | 46,221 |
| 19 Nov 2007 | INR | 150.7 | 150.75 | 145 | 146.05 | 146.05 | -0.4 (-0.27%) | 33,136 |
| 16 Nov 2007 | INR | 147 | 152 | 143.5 | 146.45 | 146.45 | -0.5 (-0.34%) | 51,554 |
| 15 Nov 2007 | INR | 144 | 149 | 142 | 146.95 | 146.95 | +6 (+4.26%) | 76,544 |
| 14 Nov 2007 | INR | 135.2 | 143.4 | 134.15 | 140.95 | 140.95 | +7.25 (+5.42%) | 65,154 |
| 13 Nov 2007 | INR | 134.95 | 137.25 | 132.05 | 133.7 | 133.7 | +1.45 (+1.10%) | 29,039 |
| 12 Nov 2007 | INR | 137 | 138.9 | 130.05 | 132.25 | 132.25 | -4.75 (-3.47%) | 24,860 |
| 9 Nov 2007 | INR | 140 | 140 | 135.2 | 137 | 137 | -0.65 (-0.47%) | 12,931 |
| 8 Nov 2007 | INR | 138.1 | 145 | 130 | 137.65 | 137.65 | +1.65 (+1.21%) | 75,898 |
| 7 Nov 2007 | INR | 130 | 139.9 | 123.55 | 136 | 136 | +7.45 (+5.80%) | 110,106 |
| 6 Nov 2007 | INR | 135.9 | 140 | 125 | 128.55 | 128.55 | -4 (-3.02%) | 71,251 |
| 5 Nov 2007 | INR | 129 | 136.9 | 129 | 132.55 | 132.55 | +4.2 (+3.27%) | 178,956 |
| 2 Nov 2007 | INR | 133.75 | 133.75 | 126.5 | 128.35 | 128.35 | -7.3 (-5.38%) | 82,955 |
| 1 Nov 2007 | INR | 140.95 | 147.2 | 133.75 | 135.65 | 135.65 | -5.3 (-3.76%) | 68,800 |
| 31 Oct 2007 | INR | 141 | 148.5 | 138 | 140.95 | 140.95 | +0.25 (+0.18%) | 197,564 |
| 30 Oct 2007 | INR | 152.9 | 152.9 | 139.75 | 140.7 | 140.7 | -8.2 (-5.51%) | 124,481 |
| 29 Oct 2007 | INR | 155 | 155.95 | 147 | 148.9 | 148.9 | -3.2 (-2.10%) | 101,027 |
| 26 Oct 2007 | INR | 155 | 161.8 | 150 | 152.1 | 152.1 | -1.6 (-1.04%) | 333,175 |
| 25 Oct 2007 | INR | 161 | 163.2 | 152.2 | 153.7 | 153.7 | -5.2 (-3.27%) | 166,460 |
| 24 Oct 2007 | INR | 168.8 | 171.7 | 157 | 158.9 | 158.9 | -7.35 (-4.42%) | 214,219 |
