| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | INR | 1,675 | 1,710 | 1,650 | 1,675.8 | 167.58 | +1.5 (+0.09%) | 59,490 |
| 10 Dec 2007 | INR | 1,659 | 1,700 | 1,606.1 | 1,674.3 | 167.43 | +51.4 (+3.17%) | 78,170 |
| 7 Dec 2007 | INR | 1,676 | 1,676 | 1,610.1 | 1,622.9 | 162.29 | -25 (-1.52%) | 25,410 |
| 6 Dec 2007 | INR | 1,729 | 1,729 | 1,618 | 1,647.9 | 164.79 | -28.1 (-1.68%) | 81,670 |
| 5 Dec 2007 | INR | 1,740 | 1,750 | 1,663 | 1,676 | 167.6 | -62.7 (-3.61%) | 76,930 |
| 4 Dec 2007 | INR | 1,795 | 1,800 | 1,645.5 | 1,738.7 | 173.87 | -4.6 (-0.26%) | 156,890 |
| 3 Dec 2007 | INR | 1,694.9 | 1,763.9 | 1,630 | 1,743.3 | 174.33 | +148.3 (+9.30%) | 136,640 |
| 30 Nov 2007 | INR | 1,699 | 1,740 | 1,580 | 1,595 | 159.5 | -70.7 (-4.24%) | 121,540 |
| 29 Nov 2007 | INR | 1,541 | 1,665.7 | 1,481 | 1,665.7 | 166.57 | +148.7 (+9.80%) | 262,330 |
| 28 Nov 2007 | INR | 1,430 | 1,521 | 1,401.1 | 1,517 | 151.7 | +146 (+10.65%) | 246,180 |
| 27 Nov 2007 | INR | 1,427 | 1,427 | 1,360 | 1,371 | 137.1 | -36.6 (-2.60%) | 53,490 |
| 26 Nov 2007 | INR | 1,449 | 1,474 | 1,359 | 1,407.6 | 140.76 | +17.6 (+1.27%) | 109,050 |
| 23 Nov 2007 | INR | 1,440 | 1,540 | 1,361.2 | 1,390 | 139 | -71.6 (-4.90%) | 128,690 |
| 22 Nov 2007 | INR | 1,579 | 1,579 | 1,412.3 | 1,461.6 | 146.16 | -52.5 (-3.47%) | 58,950 |
| 21 Nov 2007 | INR | 1,615 | 1,635 | 1,501 | 1,514.1 | 151.41 | -98.3 (-6.10%) | 74,740 |
| 20 Nov 2007 | INR | 1,678 | 1,709.9 | 1,601 | 1,612.4 | 161.24 | -38 (-2.30%) | 39,600 |
| 19 Nov 2007 | INR | 1,660 | 1,725 | 1,628 | 1,650.4 | 165.04 | +10.4 (+0.63%) | 173,880 |
| 16 Nov 2007 | INR | 1,621 | 1,720 | 1,620 | 1,640 | 164 | -22.1 (-1.33%) | 37,270 |
| 15 Nov 2007 | INR | 1,735 | 1,735 | 1,607.9 | 1,662.1 | 166.21 | -30.5 (-1.80%) | 51,100 |
| 14 Nov 2007 | INR | 1,799 | 1,850 | 1,661 | 1,692.6 | 169.26 | +0.3 (+0.02%) | 193,860 |
| 13 Nov 2007 | INR | 1,725 | 1,750 | 1,667.7 | 1,692.3 | 169.23 | +87.2 (+5.43%) | 191,330 |
| 12 Nov 2007 | INR | 1,560 | 1,700 | 1,500 | 1,605.1 | 160.51 | -14,284.9 (-89.90%) | 75,110 |
| 9 Nov 2007 | INR | 15,750 | 16,489.5 | 15,600 | 15,890 | 1,589 | +14,286.5 (+890.96%) | 1,325 |
| 8 Nov 2007 | INR | 1,605 | 1,650 | 1,560 | 1,603.5 | 160.35 | -73.8 (-4.40%) | 92,780 |
| 7 Nov 2007 | INR | 1,759.9 | 1,759.9 | 1,620 | 1,677.3 | 167.73 | -30.7 (-1.80%) | 89,190 |
| 6 Nov 2007 | INR | 1,849.9 | 1,922 | 1,645.2 | 1,708 | 170.8 | -108.4 (-5.97%) | 135,170 |
| 5 Nov 2007 | INR | 1,835 | 1,874.9 | 1,755 | 1,816.4 | 181.64 | +50.3 (+2.85%) | 282,720 |
| 2 Nov 2007 | INR | 1,790 | 1,799.9 | 1,705.1 | 1,766.1 | 176.61 | -45.2 (-2.50%) | 252,160 |
| 1 Nov 2007 | INR | 1,787.4 | 1,845.1 | 1,701 | 1,811.3 | 181.13 | +133.9 (+7.98%) | 854,040 |
| 31 Oct 2007 | INR | 1,430 | 1,680.8 | 1,400 | 1,677.4 | 167.74 | +276.7 (+19.75%) | 620,830 |
