| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | INR | 147 | 150 | 141.1 | 146 | 146 | +0.7 (+0.48%) | 75,638 |
| 29 Nov 2007 | INR | 152 | 152 | 145 | 145.3 | 145.3 | -1.7 (-1.16%) | 71,917 |
| 28 Nov 2007 | INR | 155 | 155.75 | 146 | 147 | 147 | -4.5 (-2.97%) | 78,117 |
| 27 Nov 2007 | INR | 164.4 | 164.4 | 150.1 | 151.5 | 151.5 | -9.1 (-5.67%) | 130,376 |
| 26 Nov 2007 | INR | 158.1 | 169 | 151 | 160.6 | 160.6 | +16.4 (+11.37%) | 388,430 |
| 23 Nov 2007 | INR | 146 | 150.4 | 140 | 144.2 | 144.2 | +5.2 (+3.74%) | 72,214 |
| 22 Nov 2007 | INR | 146.9 | 146.9 | 122.8 | 139 | 139 | -10.9 (-7.27%) | 86,379 |
| 21 Nov 2007 | INR | 159 | 159 | 140.5 | 149.9 | 149.9 | -7.15 (-4.55%) | 84,366 |
| 20 Nov 2007 | INR | 164 | 165.35 | 155.1 | 157.05 | 157.05 | -7.15 (-4.35%) | 90,169 |
| 19 Nov 2007 | INR | 168.9 | 185 | 160 | 164.2 | 164.2 | +0.2 (+0.12%) | 106,864 |
| 16 Nov 2007 | INR | 164 | 169 | 159.2 | 164 | 164 | +0.75 (+0.46%) | 135,910 |
| 15 Nov 2007 | INR | 155.6 | 174 | 154.35 | 163.25 | 163.25 | +8.25 (+5.32%) | 258,521 |
| 14 Nov 2007 | INR | 153.7 | 157 | 152 | 155 | 155 | +7.5 (+5.08%) | 250,701 |
| 13 Nov 2007 | INR | 142.5 | 149 | 141.5 | 147.5 | 147.5 | +7.45 (+5.32%) | 138,590 |
| 12 Nov 2007 | INR | 140 | 144.9 | 130 | 140.05 | 140.05 | -6.25 (-4.27%) | 122,278 |
| 9 Nov 2007 | INR | 147 | 149 | 144.15 | 146.3 | 146.3 | +2.4 (+1.67%) | 40,849 |
| 8 Nov 2007 | INR | 145 | 149 | 141.25 | 143.9 | 143.9 | -7.75 (-5.11%) | 185,605 |
| 7 Nov 2007 | INR | 158 | 161 | 144.25 | 151.65 | 151.65 | -4.75 (-3.04%) | 288,902 |
| 6 Nov 2007 | INR | 163.9 | 169.95 | 155.1 | 156.4 | 156.4 | -5.6 (-3.46%) | 308,060 |
| 5 Nov 2007 | INR | 163.75 | 180 | 159.25 | 162 | 162 | -3 (-1.82%) | 623,666 |
| 2 Nov 2007 | INR | 155 | 174 | 152 | 165 | 165 | +6.1 (+3.84%) | 536,272 |
| 1 Nov 2007 | INR | 172.95 | 176.8 | 156 | 158.9 | 158.9 | -9.6 (-5.70%) | 453,038 |
| 31 Oct 2007 | INR | 173.5 | 186.5 | 165.2 | 168.5 | 168.5 | -3.55 (-2.06%) | 903,292 |
| 30 Oct 2007 | INR | 182.6 | 182.65 | 164 | 172.05 | 172.05 | -8.15 (-4.52%) | 319,472 |
| 29 Oct 2007 | INR | 187.95 | 191.85 | 179 | 180.2 | 180.2 | -5.5 (-2.96%) | 645,157 |
| 26 Oct 2007 | INR | 185.1 | 191.4 | 182 | 185.7 | 185.7 | +2.7 (+1.48%) | 378,044 |
| 25 Oct 2007 | INR | 186 | 197.1 | 181 | 183 | 183 | -2.6 (-1.40%) | 980,316 |
| 24 Oct 2007 | INR | 193.4 | 195 | 184.05 | 185.6 | 185.6 | -5.4 (-2.83%) | 563,460 |
| 23 Oct 2007 | INR | 180 | 191 | 178.1 | 191 | 191 | +16.7 (+9.58%) | 516,179 |
| 22 Oct 2007 | INR | 168 | 182.4 | 161.65 | 174.3 | 174.3 | -2.9 (-1.64%) | 692,440 |
