| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 375 | 379.95 | 372 | 377.75 | 377.75 | +5.75 (+1.55%) | 7,266 |
| 30 Nov 2007 | INR | 379 | 381 | 355 | 372 | 372 | +0.5 (+0.13%) | 31,213 |
| 29 Nov 2007 | INR | 374.55 | 383.2 | 362.1 | 371.5 | 371.5 | -0.5 (-0.13%) | 7,048 |
| 28 Nov 2007 | INR | 389.9 | 389.9 | 366.1 | 372 | 372 | 0.0 (0.0%) | 23,416 |
| 27 Nov 2007 | INR | 362 | 383 | 360 | 372 | 372 | -3 (-0.80%) | 9,947 |
| 26 Nov 2007 | INR | 385 | 390 | 355 | 375 | 375 | +9.85 (+2.70%) | 8,513 |
| 23 Nov 2007 | INR | 365 | 382 | 362.2 | 365.15 | 365.15 | -2.35 (-0.64%) | 53,132 |
| 22 Nov 2007 | INR | 340.05 | 370 | 340.05 | 367.5 | 367.5 | +12.5 (+3.52%) | 24,079 |
| 21 Nov 2007 | INR | 339 | 358 | 332 | 355 | 355 | +9 (+2.60%) | 97,217 |
| 20 Nov 2007 | INR | 349.5 | 358.85 | 333.2 | 346 | 346 | -4.1 (-1.17%) | 9,254 |
| 19 Nov 2007 | INR | 332 | 360 | 332 | 350.1 | 350.1 | +19.3 (+5.83%) | 17,637 |
| 16 Nov 2007 | INR | 320 | 345 | 320 | 330.8 | 330.8 | +5.75 (+1.77%) | 41,662 |
| 15 Nov 2007 | INR | 329.9 | 329.9 | 320.05 | 325.05 | 325.05 | -4.95 (-1.50%) | 105,440 |
| 14 Nov 2007 | INR | 314.9 | 332.5 | 314 | 330 | 330 | +19 (+6.11%) | 19,726 |
| 13 Nov 2007 | INR | 300.05 | 314.9 | 300.05 | 311 | 311 | +3.1 (+1.01%) | 74,521 |
| 12 Nov 2007 | INR | 290.05 | 314.45 | 290.05 | 307.9 | 307.9 | +5.9 (+1.95%) | 26,539 |
| 9 Nov 2007 | INR | 300 | 306.5 | 285.5 | 302 | 302 | +2 (+0.67%) | 782 |
| 8 Nov 2007 | INR | 300 | 305 | 296.65 | 300 | 300 | 0.0 (0.0%) | 15,475 |
| 7 Nov 2007 | INR | 295 | 305 | 295 | 300 | 300 | -4.05 (-1.33%) | 17,651 |
| 6 Nov 2007 | INR | 315 | 315 | 303.5 | 304.05 | 304.05 | -7.95 (-2.55%) | 17,265 |
| 5 Nov 2007 | INR | 298 | 315 | 298 | 312 | 312 | +9 (+2.97%) | 43,303 |
| 2 Nov 2007 | INR | 299 | 303 | 277.3 | 303 | 303 | +19 (+6.69%) | 21,911 |
| 1 Nov 2007 | INR | 290.1 | 298.5 | 282.2 | 284 | 284 | -7.95 (-2.72%) | 9,524 |
| 31 Oct 2007 | INR | 300 | 302.9 | 289 | 291.95 | 291.95 | -8.05 (-2.68%) | 20,636 |
| 30 Oct 2007 | INR | 312 | 314 | 296.3 | 300 | 300 | -12 (-3.85%) | 10,582 |
| 29 Oct 2007 | INR | 315 | 322.8 | 312 | 312 | 312 | +9 (+2.97%) | 4,941 |
| 26 Oct 2007 | INR | 301 | 312 | 296 | 303 | 303 | -3 (-0.98%) | 5,100 |
| 25 Oct 2007 | INR | 309.9 | 309.9 | 300 | 306 | 306 | -4 (-1.29%) | 7,690 |
| 24 Oct 2007 | INR | 315 | 320 | 305.1 | 310 | 310 | -1.8 (-0.58%) | 38,851 |
| 23 Oct 2007 | INR | 310.1 | 314.95 | 305 | 311.8 | 311.8 | +12.85 (+4.30%) | 17,758 |
