| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 184.2 | 197.9 | 179 | 180.6 | 90.3 | +1.75 (+0.98%) | 108,518 |
| 23 Nov 2007 | INR | 170 | 185 | 163 | 178.85 | 89.425 | +12.4 (+7.45%) | 52,189 |
| 22 Nov 2007 | INR | 166.5 | 172.9 | 162.65 | 166.45 | 83.225 | +0.8 (+0.48%) | 25,452 |
| 21 Nov 2007 | INR | 166.05 | 178 | 162 | 165.65 | 82.825 | -2.55 (-1.52%) | 58,659 |
| 20 Nov 2007 | INR | 174.05 | 180 | 167 | 168.2 | 84.1 | -6.8 (-3.89%) | 34,595 |
| 19 Nov 2007 | INR | 175 | 180 | 173.1 | 175 | 87.5 | +2.5 (+1.45%) | 38,842 |
| 16 Nov 2007 | INR | 161.5 | 174.6 | 161.5 | 172.5 | 86.25 | +4.7 (+2.80%) | 72,656 |
| 15 Nov 2007 | INR | 156.75 | 169.9 | 154.5 | 167.8 | 83.9 | +11.3 (+7.22%) | 67,950 |
| 14 Nov 2007 | INR | 156 | 157.95 | 152.95 | 156.5 | 78.25 | +3.65 (+2.39%) | 26,241 |
| 13 Nov 2007 | INR | 155 | 157.4 | 152 | 152.85 | 76.425 | +0.5 (+0.33%) | 19,331 |
| 12 Nov 2007 | INR | 156 | 156 | 151 | 152.35 | 76.175 | -3.9 (-2.50%) | 26,668 |
| 9 Nov 2007 | INR | 151.1 | 159.95 | 151.1 | 156.25 | 78.125 | -0.85 (-0.54%) | 3,806 |
| 8 Nov 2007 | INR | 154 | 157.7 | 153.9 | 157.1 | 78.55 | +1.9 (+1.22%) | 20,254 |
| 7 Nov 2007 | INR | 156.2 | 161 | 154.05 | 155.2 | 77.6 | -1.8 (-1.15%) | 11,310 |
| 6 Nov 2007 | INR | 172 | 172.95 | 156 | 157 | 78.5 | -1.15 (-0.73%) | 29,157 |
| 5 Nov 2007 | INR | 156 | 161 | 151 | 158.15 | 79.075 | +3.15 (+2.03%) | 26,707 |
| 2 Nov 2007 | INR | 150 | 158 | 150 | 155 | 77.5 | +1.25 (+0.81%) | 32,107 |
| 1 Nov 2007 | INR | 161 | 161.45 | 152.1 | 153.75 | 76.875 | -5 (-3.15%) | 24,714 |
| 31 Oct 2007 | INR | 151.5 | 161.5 | 151.5 | 158.75 | 79.375 | +2.45 (+1.57%) | 57,362 |
| 30 Oct 2007 | INR | 163.95 | 164.05 | 155 | 156.3 | 78.15 | -4.55 (-2.83%) | 32,363 |
| 29 Oct 2007 | INR | 163.5 | 164.35 | 159.6 | 160.85 | 80.425 | +1.25 (+0.78%) | 40,144 |
| 26 Oct 2007 | INR | 161.5 | 166.45 | 158.5 | 159.6 | 79.8 | -3.55 (-2.18%) | 35,393 |
| 25 Oct 2007 | INR | 166.9 | 166.9 | 162.5 | 163.15 | 81.575 | -3.65 (-2.19%) | 28,557 |
| 24 Oct 2007 | INR | 174.9 | 176 | 164.25 | 166.8 | 83.4 | -4.4 (-2.57%) | 75,176 |
| 23 Oct 2007 | INR | 163 | 174.25 | 160 | 171.2 | 85.6 | +16.1 (+10.38%) | 310,022 |
| 22 Oct 2007 | INR | 150 | 174 | 148.05 | 155.1 | 77.55 | +1 (+0.65%) | 32,965 |
| 19 Oct 2007 | INR | 156.9 | 162.8 | 148.8 | 154.1 | 77.05 | -6.4 (-3.99%) | 47,843 |
| 18 Oct 2007 | INR | 162 | 178 | 150 | 160.5 | 80.25 | +2.9 (+1.84%) | 125,151 |
| 17 Oct 2007 | INR | 154 | 160.75 | 146.05 | 157.6 | 78.8 | -5.5 (-3.37%) | 54,824 |
| 16 Oct 2007 | INR | 162.75 | 165.5 | 161.1 | 163.1 | 81.55 | +0.9 (+0.55%) | 50,713 |
