| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2007 | INR | 1,049 | 1,060 | 1,029 | 1,038.05 | 519.025 | +2.5 (+0.24%) | 21,066 |
| 27 Nov 2007 | INR | 985 | 1,049 | 985 | 1,035.55 | 517.775 | +7.1 (+0.69%) | 21,708 |
| 26 Nov 2007 | INR | 1,034.9 | 1,070 | 1,021 | 1,028.45 | 514.225 | -0.1 (-0.01%) | 24,735 |
| 23 Nov 2007 | INR | 984 | 1,035.9 | 981 | 1,028.55 | 514.275 | +50.2 (+5.13%) | 62,915 |
| 22 Nov 2007 | INR | 1,001 | 1,020 | 974 | 978.35 | 489.175 | -20.8 (-2.08%) | 31,470 |
| 21 Nov 2007 | INR | 1,039 | 1,050 | 991.05 | 999.15 | 499.575 | -39.6 (-3.81%) | 29,365 |
| 20 Nov 2007 | INR | 1,035 | 1,084.8 | 1,032 | 1,038.75 | 519.375 | -31.55 (-2.95%) | 25,168 |
| 19 Nov 2007 | INR | 1,035.1 | 1,087 | 1,020 | 1,070.3 | 535.15 | +43.8 (+4.27%) | 51,312 |
| 16 Nov 2007 | INR | 1,035.3 | 1,046 | 1,020 | 1,026.5 | 513.25 | -8.6 (-0.83%) | 20,341 |
| 15 Nov 2007 | INR | 1,038.85 | 1,063 | 1,025 | 1,035.1 | 517.55 | +2.85 (+0.28%) | 48,447 |
| 14 Nov 2007 | INR | 1,044 | 1,098 | 1,022 | 1,032.25 | 516.125 | +6.15 (+0.60%) | 50,551 |
| 13 Nov 2007 | INR | 990 | 1,054 | 980 | 1,026.1 | 513.05 | +30.85 (+3.10%) | 125,107 |
| 12 Nov 2007 | INR | 1,022.25 | 1,022.25 | 992 | 995.25 | 497.625 | -40.6 (-3.92%) | 51,796 |
| 9 Nov 2007 | INR | 1,067 | 1,067 | 1,025 | 1,035.85 | 517.925 | -3.95 (-0.38%) | 10,944 |
| 8 Nov 2007 | INR | 1,054.45 | 1,076 | 1,022 | 1,039.8 | 519.9 | -14.65 (-1.39%) | 34,762 |
| 7 Nov 2007 | INR | 1,115.05 | 1,119 | 1,050 | 1,054.45 | 527.225 | -54.7 (-4.93%) | 52,453 |
| 6 Nov 2007 | INR | 1,158.8 | 1,162 | 1,101.1 | 1,109.15 | 554.575 | -38.2 (-3.33%) | 35,420 |
| 5 Nov 2007 | INR | 1,170 | 1,180 | 1,141 | 1,147.35 | 573.675 | -10.9 (-0.94%) | 34,035 |
| 2 Nov 2007 | INR | 1,140 | 1,185 | 1,130 | 1,158.25 | 579.125 | -6.75 (-0.58%) | 46,462 |
| 1 Nov 2007 | INR | 1,220 | 1,222 | 1,153 | 1,165 | 582.5 | -42.8 (-3.54%) | 56,295 |
| 31 Oct 2007 | INR | 1,240 | 1,244 | 1,201 | 1,207.8 | 603.9 | -25.6 (-2.08%) | 39,926 |
| 30 Oct 2007 | INR | 1,243.4 | 1,245 | 1,215.1 | 1,233.4 | 616.7 | -1 (-0.08%) | 42,978 |
| 29 Oct 2007 | INR | 1,250 | 1,255 | 1,231 | 1,234.4 | 617.2 | +12.2 (+1.00%) | 82,245 |
| 26 Oct 2007 | INR | 1,237 | 1,255 | 1,213 | 1,222.2 | 611.1 | -5.35 (-0.44%) | 74,943 |
| 25 Oct 2007 | INR | 1,266 | 1,277.8 | 1,215 | 1,227.55 | 613.775 | -23.95 (-1.91%) | 83,096 |
| 24 Oct 2007 | INR | 1,286 | 1,300 | 1,240 | 1,251.5 | 625.75 | -13.75 (-1.09%) | 117,860 |
| 23 Oct 2007 | INR | 1,288.8 | 1,295 | 1,251 | 1,265.25 | 632.625 | +0.55 (+0.04%) | 94,655 |
| 22 Oct 2007 | INR | 1,305 | 1,305 | 1,255 | 1,264.7 | 632.35 | -64.75 (-4.87%) | 110,358 |
| 19 Oct 2007 | INR | 1,402 | 1,425 | 1,310 | 1,329.45 | 664.725 | -69.85 (-4.99%) | 60,817 |
| 18 Oct 2007 | INR | 1,394.7 | 1,450 | 1,375 | 1,399.3 | 699.65 | +28.35 (+2.07%) | 163,755 |
