| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 190 | 197.05 | 181.6 | 190.9 | 190.9 | +2.8 (+1.49%) | 11,206 |
| 26 Nov 2007 | INR | 200.9 | 200.9 | 188.1 | 188.1 | 188.1 | -7.9 (-4.03%) | 13,278 |
| 23 Nov 2007 | INR | 195 | 206 | 188 | 196 | 196 | +7.9 (+4.20%) | 17,648 |
| 22 Nov 2007 | INR | 196 | 196 | 180.2 | 188.1 | 188.1 | -11.9 (-5.95%) | 7,590 |
| 21 Nov 2007 | INR | 196 | 210 | 190 | 200 | 200 | +7.8 (+4.06%) | 64,420 |
| 20 Nov 2007 | INR | 180 | 203.85 | 180 | 192.2 | 192.2 | +10.25 (+5.63%) | 37,684 |
| 19 Nov 2007 | INR | 180.05 | 183.95 | 179 | 181.95 | 181.95 | -1.05 (-0.57%) | 6,177 |
| 16 Nov 2007 | INR | 176.9 | 185 | 173.5 | 183 | 183 | +6.15 (+3.48%) | 9,243 |
| 15 Nov 2007 | INR | 177 | 177 | 173 | 176.85 | 176.85 | +1.95 (+1.11%) | 5,298 |
| 14 Nov 2007 | INR | 180 | 181.9 | 170.25 | 174.9 | 174.9 | +0.9 (+0.52%) | 8,635 |
| 13 Nov 2007 | INR | 180 | 181 | 173 | 174 | 174 | -0.5 (-0.29%) | 15,686 |
| 12 Nov 2007 | INR | 185 | 186 | 174.5 | 174.5 | 174.5 | -5.6 (-3.11%) | 10,287 |
| 9 Nov 2007 | INR | 189 | 189.9 | 180.1 | 180.1 | 180.1 | -1.9 (-1.04%) | 1,853 |
| 8 Nov 2007 | INR | 175.05 | 186 | 175 | 182 | 182 | +1.9 (+1.05%) | 10,995 |
| 7 Nov 2007 | INR | 186.5 | 186.5 | 175.05 | 180.1 | 180.1 | -1.2 (-0.66%) | 5,312 |
| 6 Nov 2007 | INR | 191 | 191.1 | 179 | 181.3 | 181.3 | +0.05 (+0.03%) | 18,817 |
| 5 Nov 2007 | INR | 164 | 185.95 | 164 | 181.25 | 181.25 | +19.25 (+11.88%) | 15,255 |
| 2 Nov 2007 | INR | 204 | 204 | 162 | 162 | 162 | -8.05 (-4.73%) | 4,909 |
| 1 Nov 2007 | INR | 175 | 177.9 | 170 | 170.05 | 170.05 | -6.4 (-3.63%) | 5,222 |
| 31 Oct 2007 | INR | 171.25 | 177 | 171.25 | 176.45 | 176.45 | +1.4 (+0.80%) | 1,780 |
| 30 Oct 2007 | INR | 180 | 180.35 | 170.15 | 175.05 | 175.05 | -0.35 (-0.20%) | 23,390 |
| 29 Oct 2007 | INR | 173.55 | 181.95 | 173.55 | 175.4 | 175.4 | -0.6 (-0.34%) | 6,816 |
| 26 Oct 2007 | INR | 175 | 181 | 172.5 | 176 | 176 | +2.9 (+1.68%) | 5,135 |
| 25 Oct 2007 | INR | 166 | 177.5 | 166 | 173.1 | 173.1 | +2.1 (+1.23%) | 1,711 |
| 24 Oct 2007 | INR | 150 | 183 | 150 | 171 | 171 | -0.4 (-0.23%) | 957 |
| 23 Oct 2007 | INR | 180 | 180 | 165.2 | 171.4 | 171.4 | +5.4 (+3.25%) | 2,433 |
| 22 Oct 2007 | INR | 172.45 | 172.45 | 165 | 166 | 166 | -6 (-3.49%) | 2,336 |
| 19 Oct 2007 | INR | 172.5 | 176 | 168 | 172 | 172 | -1 (-0.58%) | 4,390 |
| 18 Oct 2007 | INR | 188 | 188 | 145 | 173 | 173 | -5.9 (-3.30%) | 3,164 |
| 17 Oct 2007 | INR | 169.95 | 181 | 160 | 178.9 | 178.9 | +8.9 (+5.24%) | 3,489 |
