| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 1,161 | 1,227 | 1,141.3 | 1,185 | 1,185 | +25.1 (+2.16%) | 52,657 |
| 30 Nov 2007 | INR | 1,160 | 1,175 | 1,140 | 1,159.9 | 1,159.9 | +14.9 (+1.30%) | 22,683 |
| 29 Nov 2007 | INR | 1,179 | 1,179 | 1,108.2 | 1,145 | 1,145 | +45 (+4.09%) | 59,334 |
| 28 Nov 2007 | INR | 1,134.95 | 1,140 | 1,090 | 1,100 | 1,100 | -10 (-0.90%) | 15,411 |
| 27 Nov 2007 | INR | 1,159 | 1,159 | 1,051.25 | 1,110 | 1,110 | -39 (-3.39%) | 10,651 |
| 26 Nov 2007 | INR | 1,166 | 1,195 | 1,131 | 1,149 | 1,149 | +37 (+3.33%) | 32,093 |
| 23 Nov 2007 | INR | 1,022 | 1,200 | 1,022 | 1,112 | 1,112 | +107 (+10.65%) | 50,686 |
| 22 Nov 2007 | INR | 1,062.05 | 1,142.75 | 991.1 | 1,005 | 1,005 | -86 (-7.88%) | 13,080 |
| 21 Nov 2007 | INR | 1,199 | 1,199 | 1,055.6 | 1,091 | 1,091 | -79.3 (-6.78%) | 22,647 |
| 20 Nov 2007 | INR | 1,125.3 | 1,210 | 1,125.3 | 1,170.3 | 1,170.3 | +30.3 (+2.66%) | 49,858 |
| 19 Nov 2007 | INR | 1,115 | 1,155 | 1,110 | 1,140 | 1,140 | +25 (+2.24%) | 16,649 |
| 16 Nov 2007 | INR | 1,050 | 1,120 | 1,049 | 1,115 | 1,115 | +18 (+1.64%) | 37,546 |
| 15 Nov 2007 | INR | 1,032 | 1,109.9 | 1,030 | 1,097 | 1,097 | +67 (+6.50%) | 58,346 |
| 14 Nov 2007 | INR | 1,020.2 | 1,060 | 1,020.2 | 1,030 | 1,030 | +16.95 (+1.67%) | 57,227 |
| 13 Nov 2007 | INR | 1,005 | 1,028 | 991 | 1,013.05 | 1,013.05 | +8.05 (+0.80%) | 17,071 |
| 12 Nov 2007 | INR | 1,003 | 1,028.9 | 980 | 1,005 | 1,005 | -42 (-4.01%) | 12,505 |
| 9 Nov 2007 | INR | 1,055 | 1,071 | 1,025 | 1,047 | 1,047 | -2 (-0.19%) | 19,960 |
| 8 Nov 2007 | INR | 990 | 1,050.05 | 990 | 1,049 | 1,049 | +33 (+3.25%) | 119,533 |
| 7 Nov 2007 | INR | 1,013.85 | 1,035.4 | 997 | 1,016 | 1,016 | +11 (+1.09%) | 223,068 |
| 6 Nov 2007 | INR | 1,000.05 | 1,015 | 990 | 1,005 | 1,005 | +5 (+0.50%) | 131,137 |
| 5 Nov 2007 | INR | 1,000 | 1,019 | 981.1 | 1,000 | 1,000 | +4 (+0.40%) | 50,132 |
| 2 Nov 2007 | INR | 940 | 1,005 | 883.7 | 996 | 996 | +35.95 (+3.74%) | 66,755 |
| 1 Nov 2007 | INR | 1,011 | 1,048 | 950 | 960.05 | 960.05 | -41.95 (-4.19%) | 106,609 |
| 31 Oct 2007 | INR | 1,020.3 | 1,033.85 | 993 | 1,002 | 1,002 | -13 (-1.28%) | 47,447 |
| 30 Oct 2007 | INR | 1,049 | 1,049 | 995 | 1,015 | 1,015 | -30.2 (-2.89%) | 108,921 |
| 29 Oct 2007 | INR | 1,050 | 1,070 | 1,031.75 | 1,045.2 | 1,045.2 | +1.2 (+0.11%) | 109,360 |
| 26 Oct 2007 | INR | 995.6 | 1,061 | 995.55 | 1,044 | 1,044 | +53 (+5.35%) | 237,339 |
| 25 Oct 2007 | INR | 926.95 | 1,034.7 | 926.95 | 991 | 991 | +14.5 (+1.48%) | 211,026 |
| 24 Oct 2007 | INR | 880 | 1,013 | 880 | 976.5 | 976.5 | +38.3 (+4.08%) | 309,886 |
| 23 Oct 2007 | INR | 917.3 | 964.85 | 917.3 | 938.2 | 938.2 | +42.2 (+4.71%) | 100,723 |
