| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 180 | 184.95 | 176 | 177.55 | 177.55 | -1 (-0.56%) | 150,811 |
| 23 Nov 2007 | INR | 175 | 179.3 | 169 | 178.55 | 178.55 | +7.75 (+4.54%) | 359,109 |
| 22 Nov 2007 | INR | 178 | 179 | 170.6 | 170.8 | 170.8 | -8.55 (-4.77%) | 144,585 |
| 21 Nov 2007 | INR | 191.4 | 191.7 | 179.35 | 179.35 | 179.35 | -9.4 (-4.98%) | 199,389 |
| 20 Nov 2007 | INR | 183 | 195.4 | 180.1 | 188.75 | 188.75 | +2.65 (+1.42%) | 554,236 |
| 19 Nov 2007 | INR | 181 | 189.25 | 178.05 | 186.1 | 186.1 | +5.85 (+3.25%) | 288,429 |
| 16 Nov 2007 | INR | 178.9 | 183 | 177.7 | 180.25 | 180.25 | -0.3 (-0.17%) | 232,460 |
| 15 Nov 2007 | INR | 181 | 185.3 | 175.15 | 180.55 | 180.55 | +4.05 (+2.29%) | 284,860 |
| 14 Nov 2007 | INR | 178.95 | 179.7 | 174 | 176.5 | 176.5 | +3.6 (+2.08%) | 240,225 |
| 13 Nov 2007 | INR | 170 | 178.85 | 169.95 | 172.9 | 172.9 | +2.55 (+1.50%) | 155,820 |
| 12 Nov 2007 | INR | 174.4 | 175 | 166.2 | 170.35 | 170.35 | -4.55 (-2.60%) | 199,271 |
| 9 Nov 2007 | INR | 180 | 183.4 | 172.05 | 174.9 | 174.9 | -3.05 (-1.71%) | 88,995 |
| 8 Nov 2007 | INR | 171 | 183.5 | 170 | 177.95 | 177.95 | +0.2 (+0.11%) | 195,180 |
| 7 Nov 2007 | INR | 187 | 188 | 171.1 | 177.75 | 177.75 | -1.3 (-0.73%) | 163,981 |
| 6 Nov 2007 | INR | 196.9 | 196.9 | 178.2 | 179.05 | 179.05 | -8.5 (-4.53%) | 369,186 |
| 5 Nov 2007 | INR | 187.55 | 187.55 | 181.2 | 187.55 | 187.55 | +8.9 (+4.98%) | 224,730 |
| 2 Nov 2007 | INR | 165 | 178.65 | 163.15 | 178.65 | 178.65 | +8.5 (+5.00%) | 242,663 |
| 1 Nov 2007 | INR | 184.2 | 184.2 | 166.7 | 170.15 | 170.15 | -5.3 (-3.02%) | 1,322,005 |
| 31 Oct 2007 | INR | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | +8.35 (+5.00%) | 32,111 |
| 30 Oct 2007 | INR | 161.15 | 167.1 | 161.15 | 167.1 | 167.1 | +7.95 (+5.00%) | 288,955 |
| 29 Oct 2007 | INR | 159.15 | 159.15 | 154.25 | 159.15 | 159.15 | +7.55 (+4.98%) | 487,107 |
| 26 Oct 2007 | INR | 151.5 | 151.6 | 144.5 | 151.6 | 151.6 | +7.2 (+4.99%) | 266,881 |
| 25 Oct 2007 | INR | 140 | 144.4 | 139 | 144.4 | 144.4 | +6.85 (+4.98%) | 613,183 |
| 24 Oct 2007 | INR | 143.9 | 144.25 | 134.05 | 137.55 | 137.55 | +0.15 (+0.11%) | 432,109 |
| 23 Oct 2007 | INR | 136.7 | 137.4 | 133.9 | 137.4 | 137.4 | +6.5 (+4.97%) | 77,447 |
| 22 Oct 2007 | INR | 128.25 | 136.9 | 128.25 | 130.9 | 130.9 | -4.05 (-3.00%) | 146,656 |
| 19 Oct 2007 | INR | 142.5 | 142.5 | 134.95 | 134.95 | 134.95 | -7.1 (-5.00%) | 201,070 |
| 18 Oct 2007 | INR | 150.9 | 156.7 | 141.8 | 142.05 | 142.05 | -7.2 (-4.82%) | 575,166 |
| 17 Oct 2007 | INR | 148.6 | 154 | 148.6 | 149.25 | 149.25 | -7.15 (-4.57%) | 558,452 |
| 16 Oct 2007 | INR | 161.7 | 161.7 | 147.1 | 156.4 | 156.4 | +2.4 (+1.56%) | 919,439 |
