| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 437.65 | 437.65 | 430 | 436.7 | 436.7 | +2.2 (+0.51%) | 19,603 |
| 26 Nov 2007 | INR | 428 | 438 | 428 | 434.5 | 434.5 | +9.05 (+2.13%) | 19,367 |
| 23 Nov 2007 | INR | 435 | 435 | 422 | 425.45 | 425.45 | -4.9 (-1.14%) | 7,252 |
| 22 Nov 2007 | INR | 431 | 443.9 | 425 | 430.35 | 430.35 | +0.2 (+0.05%) | 22,079 |
| 21 Nov 2007 | INR | 431.35 | 439 | 430.05 | 430.15 | 430.15 | -5.5 (-1.26%) | 18,611 |
| 20 Nov 2007 | INR | 425 | 439.9 | 425 | 435.65 | 435.65 | +5.15 (+1.20%) | 11,459 |
| 19 Nov 2007 | INR | 426.95 | 430.7 | 423.05 | 430.5 | 430.5 | +10.25 (+2.44%) | 38,782 |
| 16 Nov 2007 | INR | 418.25 | 428.45 | 417.75 | 420.25 | 420.25 | -2.45 (-0.58%) | 9,417 |
| 15 Nov 2007 | INR | 435.5 | 444 | 410.05 | 422.7 | 422.7 | -9.3 (-2.15%) | 11,344 |
| 14 Nov 2007 | INR | 435 | 440 | 418 | 432 | 432 | +7 (+1.65%) | 47,083 |
| 13 Nov 2007 | INR | 422 | 428.95 | 408.25 | 425 | 425 | +13 (+3.16%) | 26,419 |
| 12 Nov 2007 | INR | 414 | 418.95 | 402 | 412 | 412 | -2 (-0.48%) | 10,381 |
| 9 Nov 2007 | INR | 430 | 436 | 412.2 | 414 | 414 | -6.2 (-1.48%) | 4,559 |
| 8 Nov 2007 | INR | 402.55 | 430 | 402.55 | 420.2 | 420.2 | +8.55 (+2.08%) | 9,764 |
| 7 Nov 2007 | INR | 424 | 424 | 396.05 | 411.65 | 411.65 | -4.4 (-1.06%) | 19,532 |
| 6 Nov 2007 | INR | 390 | 437.7 | 390 | 416.05 | 416.05 | +25.85 (+6.62%) | 41,562 |
| 5 Nov 2007 | INR | 388 | 395 | 372.1 | 390.2 | 390.2 | +6.95 (+1.81%) | 19,868 |
| 2 Nov 2007 | INR | 365 | 387 | 365 | 383.25 | 383.25 | +3 (+0.79%) | 13,376 |
| 1 Nov 2007 | INR | 399 | 399 | 376.15 | 380.25 | 380.25 | -9.5 (-2.44%) | 20,655 |
| 31 Oct 2007 | INR | 385 | 395 | 380 | 389.75 | 389.75 | +8.75 (+2.30%) | 27,514 |
| 30 Oct 2007 | INR | 386 | 388.8 | 378.2 | 381 | 381 | -4.9 (-1.27%) | 19,014 |
| 29 Oct 2007 | INR | 389 | 394 | 380 | 385.9 | 385.9 | +6.7 (+1.77%) | 39,296 |
| 26 Oct 2007 | INR | 391.3 | 392.9 | 372.3 | 379.2 | 379.2 | -6.6 (-1.71%) | 34,265 |
| 25 Oct 2007 | INR | 380.25 | 398.1 | 361 | 385.8 | 385.8 | +23.65 (+6.53%) | 304,982 |
| 24 Oct 2007 | INR | 307.85 | 362.15 | 301.1 | 362.15 | 362.15 | +60.35 (+20.00%) | 342,025 |
| 23 Oct 2007 | INR | 304 | 308 | 300 | 301.8 | 301.8 | +4.8 (+1.62%) | 8,869 |
| 22 Oct 2007 | INR | 296.2 | 305 | 295.15 | 297 | 297 | -6.9 (-2.27%) | 33,731 |
| 19 Oct 2007 | INR | 299 | 307.85 | 294.1 | 303.9 | 303.9 | +2.3 (+0.76%) | 13,070 |
| 18 Oct 2007 | INR | 310 | 320 | 299 | 301.6 | 301.6 | -2.4 (-0.79%) | 9,887 |
| 17 Oct 2007 | INR | 300 | 309 | 280 | 304 | 304 | -12.8 (-4.04%) | 5,315 |
