| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 167 | 173.6 | 163 | 172 | 172 | +8.7 (+5.33%) | 798,567 |
| 30 Nov 2007 | INR | 160 | 165 | 158 | 163.3 | 163.3 | +5.3 (+3.35%) | 1,108,505 |
| 29 Nov 2007 | INR | 149 | 160.9 | 148 | 158 | 158 | +10 (+6.76%) | 1,496,085 |
| 28 Nov 2007 | INR | 147 | 157.9 | 145.8 | 148 | 148 | +1 (+0.68%) | 495,069 |
| 27 Nov 2007 | INR | 148.5 | 148.5 | 144.75 | 147 | 147 | -0.95 (-0.64%) | 118,535 |
| 26 Nov 2007 | INR | 148 | 149.4 | 143.9 | 147.95 | 147.95 | +4.8 (+3.35%) | 235,115 |
| 23 Nov 2007 | INR | 141 | 144.7 | 140.6 | 143.15 | 143.15 | +1.15 (+0.81%) | 137,681 |
| 22 Nov 2007 | INR | 127.2 | 146.75 | 127.2 | 142 | 142 | -3 (-2.07%) | 577,765 |
| 21 Nov 2007 | INR | 155.2 | 160 | 145 | 145 | 145 | -12 (-7.64%) | 266,815 |
| 20 Nov 2007 | INR | 160 | 165 | 154.2 | 157 | 157 | -2.6 (-1.63%) | 424,908 |
| 19 Nov 2007 | INR | 156 | 162 | 156 | 159.6 | 159.6 | +3.85 (+2.47%) | 542,356 |
| 16 Nov 2007 | INR | 157.9 | 161 | 151.1 | 155.75 | 155.75 | +0.3 (+0.19%) | 404,733 |
| 15 Nov 2007 | INR | 152.7 | 157.9 | 151.5 | 155.45 | 155.45 | +5 (+3.32%) | 643,125 |
| 14 Nov 2007 | INR | 154.7 | 156.7 | 149 | 150.45 | 150.45 | +2.45 (+1.66%) | 501,519 |
| 13 Nov 2007 | INR | 140.9 | 151.8 | 140.9 | 148 | 148 | +7.5 (+5.34%) | 740,656 |
| 12 Nov 2007 | INR | 138.5 | 141.7 | 135.5 | 140.5 | 140.5 | +1.7 (+1.22%) | 257,459 |
| 9 Nov 2007 | INR | 143 | 143 | 136 | 138.8 | 138.8 | -1.2 (-0.86%) | 44,075 |
| 8 Nov 2007 | INR | 142 | 142 | 135 | 140 | 140 | -0.1 (-0.07%) | 316,264 |
| 7 Nov 2007 | INR | 144.4 | 144.4 | 138.15 | 140.1 | 140.1 | -0.9 (-0.64%) | 324,298 |
| 6 Nov 2007 | INR | 146.6 | 147.5 | 140.05 | 141 | 141 | -2 (-1.40%) | 560,264 |
| 5 Nov 2007 | INR | 139 | 145 | 136.4 | 143 | 143 | +4 (+2.88%) | 1,074,342 |
| 2 Nov 2007 | INR | 130.5 | 139.8 | 130.5 | 139 | 139 | +4 (+2.96%) | 298,321 |
| 1 Nov 2007 | INR | 132 | 140.85 | 132 | 135 | 135 | +1.5 (+1.12%) | 880,355 |
| 31 Oct 2007 | INR | 135 | 136.8 | 132.95 | 133.5 | 133.5 | +0.3 (+0.23%) | 231,503 |
| 30 Oct 2007 | INR | 136.6 | 139 | 129 | 133.2 | 133.2 | -1.8 (-1.33%) | 1,397,432 |
| 29 Oct 2007 | INR | 138.9 | 139.7 | 134 | 135 | 135 | 0.0 (0.0%) | 426,767 |
| 26 Oct 2007 | INR | 132 | 139 | 129.1 | 135 | 135 | +4.1 (+3.13%) | 384,314 |
| 25 Oct 2007 | INR | 133 | 134.95 | 130.05 | 130.9 | 130.9 | +0.8 (+0.61%) | 752,218 |
| 24 Oct 2007 | INR | 131.05 | 134.4 | 128.6 | 130.1 | 130.1 | +0.1 (+0.08%) | 254,273 |
| 23 Oct 2007 | INR | 126.5 | 135.15 | 125.4 | 130 | 130 | +7.25 (+5.91%) | 256,889 |
