| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | INR | 1,014.01 | 1,030 | 1,014.01 | 1,015.75 | 10.1575 | -12.25 (-1.19%) | 1,897 |
| 29 Nov 2007 | INR | 1,022 | 1,039 | 1,021.55 | 1,028 | 10.28 | +6.45 (+0.63%) | 2,244 |
| 28 Nov 2007 | INR | 1,045 | 1,045 | 1,021 | 1,021.55 | 10.2155 | -25.45 (-2.43%) | 2,996 |
| 27 Nov 2007 | INR | 1,045 | 1,053.75 | 1,040 | 1,047 | 10.47 | -9 (-0.85%) | 4,741 |
| 26 Nov 2007 | INR | 1,045 | 1,090 | 1,030 | 1,056 | 10.56 | +32.7 (+3.20%) | 8,796 |
| 23 Nov 2007 | INR | 1,020 | 1,030.9 | 1,018 | 1,023.3 | 10.233 | +8.19 (+0.81%) | 5,516 |
| 22 Nov 2007 | INR | 1,040 | 1,040 | 1,014.05 | 1,015.11 | 10.1511 | +1.96 (+0.19%) | 3,008 |
| 21 Nov 2007 | INR | 1,018 | 1,021 | 1,007 | 1,013.15 | 10.1315 | +10.64 (+1.06%) | 4,801 |
| 20 Nov 2007 | INR | 1,005.5 | 1,006.99 | 991 | 1,002.51 | 10.0251 | -5.37 (-0.53%) | 3,586 |
| 19 Nov 2007 | INR | 1,005 | 1,010 | 1,000 | 1,007.88 | 10.0788 | -0.62 (-0.06%) | 4,292 |
| 16 Nov 2007 | INR | 1,002.1 | 1,020 | 1,002.01 | 1,008.5 | 10.085 | -14.02 (-1.37%) | 3,778 |
| 15 Nov 2007 | INR | 1,012 | 1,027 | 1,010 | 1,022.52 | 10.2252 | +7.52 (+0.74%) | 5,208 |
| 14 Nov 2007 | INR | 1,015 | 1,018.9 | 1,011.11 | 1,015 | 10.15 | -0.95 (-0.09%) | 8,469 |
| 13 Nov 2007 | INR | 1,022 | 1,023.95 | 1,010 | 1,015.95 | 10.1595 | -6.05 (-0.59%) | 5,396 |
| 12 Nov 2007 | INR | 1,049 | 1,049 | 1,012.01 | 1,022 | 10.22 | -15 (-1.45%) | 25,730 |
| 9 Nov 2007 | INR | 1,079.9 | 1,079.9 | 1,031 | 1,037 | 10.37 | -1.16 (-0.11%) | 4,266 |
| 8 Nov 2007 | INR | 1,052 | 1,055 | 1,038.1 | 1,038.16 | 10.3816 | -12.84 (-1.22%) | 10,584 |
| 7 Nov 2007 | INR | 1,045 | 1,075 | 1,030 | 1,051 | 10.51 | +24 (+2.34%) | 17,477 |
| 6 Nov 2007 | INR | 1,015 | 1,027 | 1,012 | 1,027 | 10.27 | +16.92 (+1.68%) | 16,315 |
| 5 Nov 2007 | INR | 1,010 | 1,017 | 1,004 | 1,010.08 | 10.1008 | +17.78 (+1.79%) | 18,006 |
| 2 Nov 2007 | INR | 975 | 999 | 975 | 992.3 | 9.923 | -6.23 (-0.62%) | 4,882 |
| 1 Nov 2007 | INR | 1,010 | 1,010 | 995 | 998.53 | 9.9853 | +8.53 (+0.86%) | 17,212 |
| 31 Oct 2007 | INR | 997 | 997 | 989.1 | 990 | 9.9 | -3.2 (-0.32%) | 6,619 |
| 30 Oct 2007 | INR | 1,008 | 1,008 | 992 | 993.2 | 9.932 | -9.8 (-0.98%) | 7,045 |
| 29 Oct 2007 | INR | 1,010 | 1,010 | 988 | 1,003 | 10.03 | +20 (+2.03%) | 19,842 |
| 26 Oct 2007 | INR | 900 | 990 | 900 | 983 | 9.83 | +8 (+0.82%) | 13,298 |
| 25 Oct 2007 | INR | 970 | 977 | 970 | 975 | 9.75 | +7.37 (+0.76%) | 3,555 |
| 24 Oct 2007 | INR | 955 | 974.9 | 955 | 967.63 | 9.6763 | +0.62 (+0.06%) | 2,221 |
| 23 Oct 2007 | INR | 972.14 | 972.14 | 966.1 | 967.01 | 9.6701 | -5.49 (-0.56%) | 2,845 |
| 22 Oct 2007 | INR | 985 | 985 | 970 | 972.5 | 9.725 | -6.5 (-0.66%) | 3,339 |
