| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 996 | 1,005.9 | 991 | 999.5 | 99.95 | +4.5 (+0.45%) | 573,110 |
| 10 Dec 2007 | INR | 993 | 1,003 | 985 | 995 | 99.5 | +0.1 (+0.01%) | 187,360 |
| 7 Dec 2007 | INR | 1,003 | 1,003 | 983 | 994.9 | 99.49 | +0.5 (+0.05%) | 674,400 |
| 6 Dec 2007 | INR | 1,000 | 1,004 | 985 | 994.4 | 99.44 | -7.9 (-0.79%) | 66,800 |
| 5 Dec 2007 | INR | 995.3 | 1,006.9 | 991.1 | 1,002.3 | 100.23 | +7 (+0.70%) | 48,290 |
| 4 Dec 2007 | INR | 996 | 1,000 | 991.9 | 995.3 | 99.53 | +8.7 (+0.88%) | 26,660 |
| 3 Dec 2007 | INR | 991 | 1,000 | 980 | 986.6 | 98.66 | -3.4 (-0.34%) | 157,990 |
| 30 Nov 2007 | INR | 999 | 1,006.7 | 975 | 990 | 99 | -8.1 (-0.81%) | 4,290,000 |
| 29 Nov 2007 | INR | 1,010 | 1,010 | 954 | 998.1 | 99.81 | -8.3 (-0.82%) | 1,530,000 |
| 28 Nov 2007 | INR | 961 | 1,010 | 961 | 1,006.4 | 100.64 | +8.3 (+0.83%) | 2,760,000 |
| 27 Nov 2007 | INR | 1,000 | 1,005 | 991.1 | 998.1 | 99.81 | -0.3 (-0.03%) | 68,740 |
| 26 Nov 2007 | INR | 976.7 | 1,005 | 976.7 | 998.4 | 99.84 | +7.3 (+0.74%) | 87,450 |
| 23 Nov 2007 | INR | 1,006.9 | 1,006.9 | 975 | 991.1 | 99.11 | -9.1 (-0.91%) | 60,010 |
| 22 Nov 2007 | INR | 985.3 | 1,006.9 | 985.3 | 1,000.2 | 100.02 | -4.3 (-0.43%) | 140,600 |
| 21 Nov 2007 | INR | 971 | 1,018.5 | 971 | 1,004.5 | 100.45 | -1.6 (-0.16%) | 194,580 |
| 20 Nov 2007 | INR | 1,005 | 1,015 | 1,002.1 | 1,006.1 | 100.61 | -3.4 (-0.34%) | 46,310 |
| 19 Nov 2007 | INR | 1,007 | 1,019 | 1,005 | 1,009.5 | 100.95 | +9.5 (+0.95%) | 207,770 |
| 16 Nov 2007 | INR | 1,000.3 | 1,006.9 | 991 | 1,000 | 100 | -0.3 (-0.03%) | 208,630 |
| 15 Nov 2007 | INR | 1,009 | 1,009 | 990 | 1,000.3 | 100.03 | +2.8 (+0.28%) | 243,330 |
| 14 Nov 2007 | INR | 1,006.9 | 1,020 | 976.5 | 997.5 | 99.75 | -7.2 (-0.72%) | 87,370 |
| 13 Nov 2007 | INR | 1,005 | 1,006.9 | 980 | 1,004.7 | 100.47 | +35.8 (+3.69%) | 271,600 |
| 12 Nov 2007 | INR | 1,024 | 1,024 | 950 | 968.9 | 96.89 | -63.7 (-6.17%) | 192,170 |
| 9 Nov 2007 | INR | 1,050 | 1,050 | 1,016 | 1,032.6 | 103.26 | +7.6 (+0.74%) | 10,570 |
| 8 Nov 2007 | INR | 1,024 | 1,054 | 1,019 | 1,025 | 102.5 | -26.6 (-2.53%) | 33,330 |
| 7 Nov 2007 | INR | 1,030 | 1,060 | 1,021 | 1,051.6 | 105.16 | +9.2 (+0.88%) | 177,330 |
| 6 Nov 2007 | INR | 1,045.1 | 1,065 | 1,020 | 1,042.4 | 104.24 | -9.6 (-0.91%) | 133,030 |
| 5 Nov 2007 | INR | 1,125 | 1,125 | 1,030 | 1,052 | 105.2 | -5.8 (-0.55%) | 185,880 |
| 2 Nov 2007 | INR | 1,036 | 1,079.9 | 1,035 | 1,057.8 | 105.78 | -28.4 (-2.61%) | 212,990 |
| 1 Nov 2007 | INR | 1,045 | 1,099 | 1,025 | 1,086.2 | 108.62 | +53.9 (+5.22%) | 233,140 |
| 31 Oct 2007 | INR | 1,019 | 1,040 | 1,019 | 1,032.3 | 103.23 | +17.9 (+1.76%) | 49,740 |
