| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 107 | 128.65 | 106.95 | 128.65 | 128.65 | +22.65 (+21.37%) | 93,513 |
| 30 Nov 2007 | INR | 106 | 109.45 | 103.15 | 106 | 106 | +2.5 (+2.42%) | 13,385 |
| 29 Nov 2007 | INR | 106.95 | 107.5 | 103 | 103.5 | 103.5 | -1.4 (-1.33%) | 7,023 |
| 28 Nov 2007 | INR | 102 | 107.6 | 101.5 | 104.9 | 104.9 | +2.05 (+1.99%) | 15,561 |
| 27 Nov 2007 | INR | 100.5 | 105.8 | 100.5 | 102.85 | 102.85 | -0.7 (-0.68%) | 6,346 |
| 26 Nov 2007 | INR | 106.95 | 109 | 103.5 | 103.55 | 103.55 | -0.45 (-0.43%) | 5,638 |
| 23 Nov 2007 | INR | 106.5 | 108 | 103.25 | 104 | 104 | +2 (+1.96%) | 6,082 |
| 22 Nov 2007 | INR | 106 | 107.1 | 100.15 | 102 | 102 | -1 (-0.97%) | 15,390 |
| 21 Nov 2007 | INR | 111 | 114.9 | 103 | 103 | 103 | -10.5 (-9.25%) | 17,648 |
| 20 Nov 2007 | INR | 118.95 | 120 | 112.5 | 113.5 | 113.5 | -4.35 (-3.69%) | 13,023 |
| 19 Nov 2007 | INR | 113.9 | 121 | 110.05 | 117.85 | 117.85 | +7.85 (+7.14%) | 28,823 |
| 16 Nov 2007 | INR | 111.2 | 116 | 110 | 110 | 110 | -2.05 (-1.83%) | 24,470 |
| 15 Nov 2007 | INR | 115 | 118 | 111 | 112.05 | 112.05 | -1.25 (-1.10%) | 19,162 |
| 14 Nov 2007 | INR | 119.95 | 119.95 | 111 | 113.3 | 113.3 | -1.7 (-1.48%) | 18,470 |
| 13 Nov 2007 | INR | 115 | 118.2 | 114.1 | 115 | 115 | -0.5 (-0.43%) | 12,810 |
| 12 Nov 2007 | INR | 115.2 | 117.95 | 111.95 | 115.5 | 115.5 | -3.5 (-2.94%) | 22,910 |
| 9 Nov 2007 | INR | 119 | 122 | 115 | 119 | 119 | +3.25 (+2.81%) | 10,233 |
| 8 Nov 2007 | INR | 110.25 | 120 | 110.25 | 115.75 | 115.75 | -2.25 (-1.91%) | 27,133 |
| 7 Nov 2007 | INR | 126.85 | 134.5 | 115.3 | 118 | 118 | -5.2 (-4.22%) | 196,780 |
| 6 Nov 2007 | INR | 123.5 | 138.9 | 120 | 123.2 | 123.2 | +4.2 (+3.53%) | 303,995 |
| 5 Nov 2007 | INR | 108 | 119 | 104 | 119 | 119 | +16.9 (+16.55%) | 232,539 |
| 2 Nov 2007 | INR | 99 | 103 | 94.05 | 102.1 | 102.1 | +5.95 (+6.19%) | 20,010 |
| 1 Nov 2007 | INR | 101.4 | 102.9 | 96.05 | 96.15 | 96.15 | -3.35 (-3.37%) | 27,917 |
| 31 Oct 2007 | INR | 98.7 | 103.5 | 96 | 99.5 | 99.5 | +2.35 (+2.42%) | 43,429 |
| 30 Oct 2007 | INR | 99 | 100.6 | 95.55 | 97.15 | 97.15 | +1 (+1.04%) | 33,841 |
| 29 Oct 2007 | INR | 98 | 101.7 | 95.55 | 96.15 | 96.15 | +0.15 (+0.16%) | 23,340 |
| 26 Oct 2007 | INR | 102 | 102 | 91.05 | 96 | 96 | +2.25 (+2.40%) | 13,755 |
| 25 Oct 2007 | INR | 97 | 98 | 93.4 | 93.75 | 93.75 | -3.25 (-3.35%) | 9,252 |
| 24 Oct 2007 | INR | 96.5 | 99.3 | 93.4 | 97 | 97 | +0.15 (+0.15%) | 11,138 |
| 23 Oct 2007 | INR | 97.8 | 97.8 | 93 | 96.85 | 96.85 | +3.65 (+3.92%) | 7,462 |
