| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | INR | 1,040 | 1,040 | 1,025.5 | 1,030 | 10.3 | -2.52 (-0.24%) | 1,579 |
| 29 Nov 2007 | INR | 1,030 | 1,047 | 1,026.01 | 1,032.52 | 10.3252 | +7.52 (+0.73%) | 2,949 |
| 28 Nov 2007 | INR | 1,040 | 1,041 | 1,025 | 1,025 | 10.25 | -27 (-2.57%) | 2,150 |
| 27 Nov 2007 | INR | 1,050 | 1,059 | 1,046.3 | 1,052 | 10.52 | -3 (-0.28%) | 2,612 |
| 26 Nov 2007 | INR | 1,035.1 | 1,057 | 1,035.1 | 1,055 | 10.55 | +21.45 (+2.08%) | 7,469 |
| 23 Nov 2007 | INR | 1,049 | 1,049 | 1,022 | 1,033.55 | 10.3355 | +16.44 (+1.62%) | 2,763 |
| 22 Nov 2007 | INR | 1,017.3 | 1,040 | 1,014.09 | 1,017.11 | 10.1711 | -12.89 (-1.25%) | 4,046 |
| 21 Nov 2007 | INR | 1,002 | 1,030 | 1,002 | 1,030 | 10.3 | +22 (+2.18%) | 3,830 |
| 20 Nov 2007 | INR | 999.9 | 1,010 | 990 | 1,008 | 10.08 | 0.0 (0.0%) | 3,561 |
| 19 Nov 2007 | INR | 1,017 | 1,017 | 1,003 | 1,008 | 10.08 | -5.49 (-0.54%) | 4,617 |
| 16 Nov 2007 | INR | 1,016 | 1,016 | 1,005.01 | 1,013.49 | 10.1349 | -12.5 (-1.22%) | 4,982 |
| 15 Nov 2007 | INR | 1,025 | 1,033.99 | 1,025 | 1,025.99 | 10.2599 | +4.99 (+0.49%) | 2,861 |
| 14 Nov 2007 | INR | 1,021 | 1,024 | 1,013 | 1,021 | 10.21 | +1 (+0.10%) | 13,335 |
| 13 Nov 2007 | INR | 1,018 | 1,028.75 | 1,015.2 | 1,020 | 10.2 | -13 (-1.26%) | 4,786 |
| 12 Nov 2007 | INR | 1,070 | 1,070 | 1,025 | 1,033 | 10.33 | -26.02 (-2.46%) | 9,467 |
| 9 Nov 2007 | INR | 1,058 | 1,070 | 1,050 | 1,059.02 | 10.5902 | +12.46 (+1.19%) | 8,784 |
| 8 Nov 2007 | INR | 1,053 | 1,059.99 | 1,046.42 | 1,046.56 | 10.4656 | -11.43 (-1.08%) | 15,723 |
| 7 Nov 2007 | INR | 1,049 | 1,061 | 1,044 | 1,057.99 | 10.5799 | +21.94 (+2.12%) | 17,342 |
| 6 Nov 2007 | INR | 1,018 | 1,045 | 1,018 | 1,036.05 | 10.3605 | +19.05 (+1.87%) | 9,191 |
| 5 Nov 2007 | INR | 1,019.99 | 1,111 | 1,010.1 | 1,017 | 10.17 | +12 (+1.19%) | 16,866 |
| 2 Nov 2007 | INR | 993 | 1,007.89 | 985 | 1,005 | 10.05 | -2.2 (-0.22%) | 18,812 |
| 1 Nov 2007 | INR | 1,012 | 1,020 | 1,000 | 1,007.2 | 10.072 | +13.2 (+1.33%) | 21,520 |
| 31 Oct 2007 | INR | 1,000 | 1,003 | 991.3 | 994 | 9.94 | -8.6 (-0.86%) | 7,262 |
| 30 Oct 2007 | INR | 1,008.37 | 1,010 | 1,000 | 1,002.6 | 10.026 | -5.77 (-0.57%) | 5,833 |
| 29 Oct 2007 | INR | 1,010 | 1,010 | 995.95 | 1,008.37 | 10.0837 | +17.37 (+1.75%) | 11,068 |
| 26 Oct 2007 | INR | 980.1 | 993 | 980.1 | 991 | 9.91 | +11 (+1.12%) | 6,278 |
| 25 Oct 2007 | INR | 980.9 | 982.45 | 975.3 | 980 | 9.8 | +2.99 (+0.31%) | 3,506 |
| 24 Oct 2007 | INR | 973.25 | 981.5 | 970.11 | 977.01 | 9.7701 | +3.91 (+0.40%) | 14,759 |
| 23 Oct 2007 | INR | 975 | 976 | 972.1 | 973.1 | 9.731 | -5.9 (-0.60%) | 4,223 |
| 22 Oct 2007 | INR | 975 | 987 | 975 | 979 | 9.79 | -4 (-0.41%) | 4,288 |
