| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 234.65 | 243.6 | 230 | 243.6 | 243.6 | +11.6 (+5%) | 37,061 |
| 26 Nov 2007 | INR | 239 | 239.85 | 230.05 | 232 | 232 | -2.05 (-0.88%) | 60,329 |
| 23 Nov 2007 | INR | 242 | 244 | 230.1 | 234.05 | 234.05 | -6.4 (-2.66%) | 172,886 |
| 22 Nov 2007 | INR | 248.25 | 248.25 | 236.4 | 240.45 | 240.45 | -7.8 (-3.14%) | 138,642 |
| 21 Nov 2007 | INR | 257 | 264.9 | 247.9 | 248.25 | 248.25 | -12.65 (-4.85%) | 94,642 |
| 20 Nov 2007 | INR | 273 | 279 | 259 | 260.9 | 260.9 | -10.15 (-3.74%) | 191,585 |
| 19 Nov 2007 | INR | 260.4 | 271.95 | 257 | 271.05 | 271.05 | +12.05 (+4.65%) | 204,872 |
| 16 Nov 2007 | INR | 260 | 265.9 | 243.3 | 259 | 259 | +5.75 (+2.27%) | 246,479 |
| 15 Nov 2007 | INR | 243.2 | 253.25 | 242.75 | 253.25 | 253.25 | +12.05 (+5.00%) | 144,802 |
| 14 Nov 2007 | INR | 250.4 | 250.4 | 240 | 241.2 | 241.2 | +1.8 (+0.75%) | 107,616 |
| 13 Nov 2007 | INR | 243 | 253.8 | 238 | 239.4 | 239.4 | -3.15 (-1.30%) | 44,265 |
| 12 Nov 2007 | INR | 242 | 247.95 | 239.1 | 242.55 | 242.55 | -9.1 (-3.62%) | 73,498 |
| 9 Nov 2007 | INR | 253.95 | 265 | 246 | 251.65 | 251.65 | -1.65 (-0.65%) | 52,732 |
| 8 Nov 2007 | INR | 254.9 | 259 | 240.35 | 253.3 | 253.3 | +0.4 (+0.16%) | 216,002 |
| 7 Nov 2007 | INR | 252.9 | 252.9 | 231 | 252.9 | 252.9 | +12 (+4.98%) | 531,195 |
| 6 Nov 2007 | INR | 240.9 | 240.9 | 235 | 240.9 | 240.9 | +11.45 (+4.99%) | 168,575 |
| 5 Nov 2007 | INR | 223.9 | 229.45 | 221 | 229.45 | 229.45 | +10.9 (+4.99%) | 82,381 |
| 2 Nov 2007 | INR | 200 | 218.55 | 200 | 218.55 | 218.55 | +10.4 (+5.00%) | 165,300 |
| 1 Nov 2007 | INR | 216.65 | 221.55 | 206.55 | 208.15 | 208.15 | -2.85 (-1.35%) | 254,344 |
| 31 Oct 2007 | INR | 222.1 | 223.55 | 209.1 | 211 | 211 | -1.95 (-0.92%) | 224,322 |
| 30 Oct 2007 | INR | 214.05 | 214.05 | 198.1 | 212.95 | 212.95 | +18.35 (+9.43%) | 472,496 |
| 29 Oct 2007 | INR | 182 | 194.6 | 182 | 194.6 | 194.6 | +17.65 (+9.97%) | 236,431 |
| 26 Oct 2007 | INR | 177.95 | 182.45 | 175.35 | 176.95 | 176.95 | +1.2 (+0.68%) | 60,108 |
| 25 Oct 2007 | INR | 175.7 | 177.4 | 173.1 | 175.75 | 175.75 | +3.2 (+1.85%) | 15,985 |
| 24 Oct 2007 | INR | 172 | 176.5 | 170 | 172.55 | 172.55 | +2.25 (+1.32%) | 45,848 |
| 23 Oct 2007 | INR | 170 | 172.3 | 168.25 | 170.3 | 170.3 | +5.3 (+3.21%) | 26,184 |
| 22 Oct 2007 | INR | 160 | 172.3 | 160 | 165 | 165 | -0.45 (-0.27%) | 25,391 |
| 19 Oct 2007 | INR | 166 | 172.8 | 163 | 165.45 | 165.45 | -5.65 (-3.30%) | 34,188 |
| 18 Oct 2007 | INR | 175.9 | 187.5 | 166.05 | 171.1 | 171.1 | -3.05 (-1.75%) | 129,437 |
| 17 Oct 2007 | INR | 169.85 | 177.8 | 162 | 174.15 | 174.15 | -4.4 (-2.46%) | 108,999 |
