| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 124 | 126 | 123.5 | 125.5 | 125.5 | +2.5 (+2.03%) | 3,647,132 |
| 30 Nov 2007 | INR | 120 | 124.85 | 119 | 123 | 123 | +4.5 (+3.80%) | 3,222,951 |
| 29 Nov 2007 | INR | 124.8 | 124.8 | 116.05 | 118.5 | 118.5 | -3.9 (-3.19%) | 4,401,546 |
| 28 Nov 2007 | INR | 119.6 | 126.7 | 119.6 | 122.4 | 122.4 | -1.6 (-1.29%) | 1,643,438 |
| 27 Nov 2007 | INR | 122 | 124.6 | 121.1 | 124 | 124 | +0.6 (+0.49%) | 2,495,097 |
| 26 Nov 2007 | INR | 121.9 | 124.4 | 121.6 | 123.4 | 123.4 | +2.9 (+2.41%) | 2,135,844 |
| 23 Nov 2007 | INR | 118.6 | 120.9 | 117.1 | 120.5 | 120.5 | +3.5 (+2.99%) | 2,213,620 |
| 22 Nov 2007 | INR | 120.2 | 122 | 115.1 | 117 | 117 | -3.35 (-2.78%) | 3,955,033 |
| 21 Nov 2007 | INR | 126.5 | 127.85 | 119 | 120.35 | 120.35 | -6.15 (-4.86%) | 3,102,773 |
| 20 Nov 2007 | INR | 126 | 128.8 | 125 | 126.5 | 126.5 | +1 (+0.80%) | 5,357,894 |
| 19 Nov 2007 | INR | 127 | 130 | 125.2 | 125.5 | 125.5 | -1.7 (-1.34%) | 5,126,152 |
| 16 Nov 2007 | INR | 126.45 | 128.9 | 125.1 | 127.2 | 127.2 | -0.1 (-0.08%) | 1,984,288 |
| 15 Nov 2007 | INR | 127 | 130.05 | 126 | 127.3 | 127.3 | +0.8 (+0.63%) | 5,722,403 |
| 14 Nov 2007 | INR | 123.05 | 127.95 | 123 | 126.5 | 126.5 | +5.1 (+4.20%) | 7,803,842 |
| 13 Nov 2007 | INR | 120 | 123.95 | 120 | 121.4 | 121.4 | +1.7 (+1.42%) | 6,438,746 |
| 12 Nov 2007 | INR | 123.85 | 123.85 | 118.8 | 119.7 | 119.7 | -4.2 (-3.39%) | 5,842,860 |
| 9 Nov 2007 | INR | 127.65 | 128.65 | 123.5 | 123.9 | 123.9 | -2.9 (-2.29%) | 1,003,096 |
| 8 Nov 2007 | INR | 126.95 | 128.05 | 124.05 | 126.8 | 126.8 | -1.75 (-1.36%) | 1,575,057 |
| 7 Nov 2007 | INR | 132 | 132.7 | 127.55 | 128.55 | 128.55 | -1.45 (-1.12%) | 4,528,918 |
| 6 Nov 2007 | INR | 133.9 | 134.4 | 129 | 130 | 130 | -2.05 (-1.55%) | 2,975,927 |
| 5 Nov 2007 | INR | 132 | 133.9 | 129.95 | 132.05 | 132.05 | +0.9 (+0.69%) | 5,521,129 |
| 2 Nov 2007 | INR | 118.55 | 131.7 | 118.55 | 131.15 | 131.15 | -1.05 (-0.79%) | 5,437,437 |
| 1 Nov 2007 | INR | 138.8 | 138.8 | 131.8 | 132.2 | 132.2 | -3.3 (-2.44%) | 10,357,784 |
| 31 Oct 2007 | INR | 131.95 | 138.2 | 131.8 | 135.5 | 135.5 | +4.7 (+3.59%) | 18,484,536 |
| 30 Oct 2007 | INR | 140 | 140 | 130 | 130.8 | 130.8 | -2.95 (-2.21%) | 14,360,344 |
| 29 Oct 2007 | INR | 144.5 | 144.5 | 132.55 | 133.75 | 133.75 | -5.25 (-3.78%) | 19,641,504 |
| 26 Oct 2007 | INR | 150 | 153.85 | 126 | 139 | 139 | -12 (-7.95%) | 31,455,875 |
| 25 Oct 2007 | INR | 148 | 155 | 146.3 | 151 | 151 | +3.25 (+2.20%) | 7,080,519 |
| 24 Oct 2007 | INR | 148 | 149.95 | 145.1 | 147.75 | 147.75 | +2.7 (+1.86%) | 4,131,395 |
| 23 Oct 2007 | INR | 142.9 | 146 | 140.1 | 145.05 | 145.05 | +6.85 (+4.96%) | 3,407,003 |
