| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | INR | 1,135 | 1,245 | 1,132 | 1,234.3 | 1,234.3 | +107.15 (+9.51%) | 670,558 |
| 29 Nov 2007 | INR | 1,140 | 1,149 | 1,120 | 1,127.15 | 1,127.15 | +16.85 (+1.52%) | 216,634 |
| 28 Nov 2007 | INR | 1,132.5 | 1,166 | 1,099 | 1,110.3 | 1,110.3 | -12.05 (-1.07%) | 255,882 |
| 27 Nov 2007 | INR | 1,149.4 | 1,149.4 | 1,113.05 | 1,122.35 | 1,122.35 | -19.45 (-1.70%) | 98,264 |
| 26 Nov 2007 | INR | 1,150 | 1,164.4 | 1,130 | 1,141.8 | 1,141.8 | +18.1 (+1.61%) | 369,076 |
| 23 Nov 2007 | INR | 1,150 | 1,160 | 1,087.1 | 1,123.7 | 1,123.7 | +1.85 (+0.16%) | 267,170 |
| 22 Nov 2007 | INR | 1,109.9 | 1,144.9 | 1,021.2 | 1,121.85 | 1,121.85 | +35.5 (+3.27%) | 401,060 |
| 21 Nov 2007 | INR | 1,149.95 | 1,165 | 1,070 | 1,086.35 | 1,086.35 | -55.2 (-4.84%) | 377,292 |
| 20 Nov 2007 | INR | 1,115 | 1,165 | 1,112 | 1,141.55 | 1,141.55 | +27.95 (+2.51%) | 614,374 |
| 19 Nov 2007 | INR | 1,109.95 | 1,144.9 | 1,100 | 1,113.6 | 1,113.6 | +23.3 (+2.14%) | 363,090 |
| 16 Nov 2007 | INR | 1,060 | 1,115 | 1,060 | 1,090.3 | 1,090.3 | +30.85 (+2.91%) | 540,824 |
| 15 Nov 2007 | INR | 1,010 | 1,092 | 1,002.25 | 1,059.45 | 1,059.45 | +50.1 (+4.96%) | 713,720 |
| 14 Nov 2007 | INR | 1,000 | 1,016 | 989 | 1,009.35 | 1,009.35 | +33.05 (+3.39%) | 334,138 |
| 13 Nov 2007 | INR | 950 | 981 | 936 | 976.3 | 976.3 | +39.4 (+4.21%) | 205,488 |
| 12 Nov 2007 | INR | 939 | 948.9 | 912 | 936.9 | 936.9 | -7.5 (-0.79%) | 154,686 |
| 9 Nov 2007 | INR | 1,000 | 1,000 | 935 | 944.4 | 944.4 | -22.5 (-2.33%) | 46,608 |
| 8 Nov 2007 | INR | 915 | 989 | 910 | 966.9 | 966.9 | +31.25 (+3.34%) | 201,666 |
| 7 Nov 2007 | INR | 979.85 | 979.85 | 929.9 | 935.65 | 935.65 | -14.95 (-1.57%) | 153,236 |
| 6 Nov 2007 | INR | 1,000 | 1,005.1 | 943 | 950.6 | 950.6 | -30.05 (-3.06%) | 197,088 |
| 5 Nov 2007 | INR | 1,018 | 1,035 | 975 | 980.65 | 980.65 | -27.45 (-2.72%) | 381,802 |
| 2 Nov 2007 | INR | 990 | 1,017 | 960 | 1,008.1 | 1,008.1 | +9.1 (+0.91%) | 217,492 |
| 1 Nov 2007 | INR | 1,028.8 | 1,044 | 992 | 999 | 999 | -1 (-0.10%) | 422,924 |
| 31 Oct 2007 | INR | 1,005 | 1,035 | 993 | 1,000 | 1,000 | -12.55 (-1.24%) | 333,986 |
| 30 Oct 2007 | INR | 1,050 | 1,059 | 1,004.4 | 1,012.55 | 1,012.55 | -28.65 (-2.75%) | 712,714 |
| 29 Oct 2007 | INR | 1,005.15 | 1,074 | 1,005.15 | 1,041.2 | 1,041.2 | +13.95 (+1.36%) | 281,276 |
| 26 Oct 2007 | INR | 975 | 1,050 | 970 | 1,027.25 | 1,027.25 | +53.05 (+5.45%) | 1,022,400 |
| 25 Oct 2007 | INR | 968 | 1,004.4 | 961 | 974.2 | 974.2 | +15.65 (+1.63%) | 599,934 |
| 24 Oct 2007 | INR | 960 | 988 | 950.1 | 958.55 | 958.55 | +8.75 (+0.92%) | 522,794 |
| 23 Oct 2007 | INR | 850 | 958 | 850 | 949.8 | 949.8 | +110.85 (+13.21%) | 827,592 |
| 22 Oct 2007 | INR | 820 | 860 | 820 | 838.95 | 838.95 | +10.7 (+1.29%) | 601,502 |
