| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2007 | INR | 136.1 | 137.45 | 131.4 | 132.65 | 132.65 | -0.55 (-0.41%) | 15,761 |
| 28 Nov 2007 | INR | 139.8 | 139.9 | 133.2 | 133.2 | 133.2 | -3.2 (-2.35%) | 12,871 |
| 27 Nov 2007 | INR | 139 | 139.95 | 135 | 136.4 | 136.4 | -1.85 (-1.34%) | 19,181 |
| 26 Nov 2007 | INR | 140 | 143 | 138.1 | 138.25 | 138.25 | +0.25 (+0.18%) | 15,911 |
| 23 Nov 2007 | INR | 140 | 143 | 137.65 | 138 | 138 | -2.5 (-1.78%) | 17,292 |
| 22 Nov 2007 | INR | 143 | 143 | 138 | 140.5 | 140.5 | -1.55 (-1.09%) | 17,097 |
| 21 Nov 2007 | INR | 142.55 | 145.95 | 140 | 142.05 | 142.05 | +4.05 (+2.93%) | 42,020 |
| 20 Nov 2007 | INR | 140.25 | 149.9 | 138 | 138 | 138 | -1.8 (-1.29%) | 107,414 |
| 19 Nov 2007 | INR | 149.5 | 149.5 | 138.5 | 139.8 | 139.8 | -1.2 (-0.85%) | 34,277 |
| 16 Nov 2007 | INR | 136.8 | 146.2 | 136.2 | 141 | 141 | +5.9 (+4.37%) | 53,183 |
| 15 Nov 2007 | INR | 135.2 | 138.6 | 135.1 | 135.1 | 135.1 | +0.1 (+0.07%) | 17,113 |
| 14 Nov 2007 | INR | 137 | 141 | 134.25 | 135 | 135 | -0.1 (-0.07%) | 50,140 |
| 13 Nov 2007 | INR | 137.05 | 140.95 | 134 | 135.1 | 135.1 | -1.3 (-0.95%) | 22,570 |
| 12 Nov 2007 | INR | 135.35 | 139.8 | 134.25 | 136.4 | 136.4 | -5.35 (-3.77%) | 8,264 |
| 9 Nov 2007 | INR | 143 | 143 | 138 | 141.75 | 141.75 | +4.75 (+3.47%) | 3,324 |
| 8 Nov 2007 | INR | 140 | 144.9 | 135.55 | 137 | 137 | -3 (-2.14%) | 47,443 |
| 7 Nov 2007 | INR | 150 | 150 | 139 | 140 | 140 | -8 (-5.41%) | 25,775 |
| 6 Nov 2007 | INR | 154.9 | 159.8 | 148 | 148 | 148 | -3.3 (-2.18%) | 17,869 |
| 5 Nov 2007 | INR | 143 | 156.9 | 140 | 151.3 | 151.3 | +10.3 (+7.30%) | 51,901 |
| 2 Nov 2007 | INR | 152 | 152 | 139 | 141 | 141 | -8 (-5.37%) | 21,701 |
| 1 Nov 2007 | INR | 159.9 | 163 | 149 | 149 | 149 | -7.55 (-4.82%) | 21,645 |
| 31 Oct 2007 | INR | 155 | 166 | 154.5 | 156.55 | 156.55 | -0.45 (-0.29%) | 45,533 |
| 30 Oct 2007 | INR | 160.25 | 162.45 | 155.05 | 157 | 157 | -3.15 (-1.97%) | 38,014 |
| 29 Oct 2007 | INR | 163 | 164.8 | 159.05 | 160.15 | 160.15 | -1.35 (-0.84%) | 10,911 |
| 26 Oct 2007 | INR | 162.1 | 164.45 | 160.25 | 161.5 | 161.5 | 0.0 (0.0%) | 10,246 |
| 25 Oct 2007 | INR | 163 | 163.9 | 158.25 | 161.5 | 161.5 | -0.95 (-0.58%) | 8,788 |
| 24 Oct 2007 | INR | 167 | 169.3 | 160.05 | 162.45 | 162.45 | -3.5 (-2.11%) | 10,454 |
| 23 Oct 2007 | INR | 163.05 | 174 | 161 | 165.95 | 165.95 | +3.95 (+2.44%) | 26,553 |
| 22 Oct 2007 | INR | 158 | 168 | 156.5 | 162 | 162 | +3 (+1.89%) | 50,763 |
| 19 Oct 2007 | INR | 177.5 | 177.5 | 155 | 159 | 159 | -4 (-2.45%) | 15,623 |
