| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 532 | 562 | 510 | 550 | 550 | +29.75 (+5.72%) | 35,907 |
| 23 Nov 2007 | INR | 550 | 550 | 515 | 520.25 | 520.25 | -6.8 (-1.29%) | 13,831 |
| 22 Nov 2007 | INR | 540 | 540.1 | 511 | 527.05 | 527.05 | -17.3 (-3.18%) | 11,294 |
| 21 Nov 2007 | INR | 548.9 | 566 | 506 | 544.35 | 544.35 | +1.05 (+0.19%) | 36,632 |
| 20 Nov 2007 | INR | 555 | 587 | 532.1 | 543.3 | 543.3 | -2.5 (-0.46%) | 59,539 |
| 19 Nov 2007 | INR | 584.95 | 602.7 | 535.25 | 545.8 | 545.8 | -10.3 (-1.85%) | 54,490 |
| 16 Nov 2007 | INR | 441 | 584.85 | 440.95 | 556.1 | 556.1 | +123.8 (+28.64%) | 195,486 |
| 15 Nov 2007 | INR | 450.9 | 460 | 425.65 | 432.3 | 432.3 | -14.3 (-3.20%) | 93,187 |
| 14 Nov 2007 | INR | 411 | 465 | 407 | 446.6 | 446.6 | +36.6 (+8.93%) | 22,360 |
| 13 Nov 2007 | INR | 391.5 | 411.95 | 391.3 | 410 | 410 | +5 (+1.23%) | 14,798 |
| 12 Nov 2007 | INR | 405 | 411.85 | 399.05 | 405 | 405 | -9.95 (-2.40%) | 2,780 |
| 9 Nov 2007 | INR | 413 | 417.8 | 406 | 414.95 | 414.95 | +1.95 (+0.47%) | 244 |
| 8 Nov 2007 | INR | 404 | 414 | 404 | 413 | 413 | +2.9 (+0.71%) | 2,813 |
| 7 Nov 2007 | INR | 415.5 | 420 | 408 | 410.1 | 410.1 | -12.35 (-2.92%) | 5,828 |
| 6 Nov 2007 | INR | 425 | 430 | 421 | 422.45 | 422.45 | +1.45 (+0.34%) | 8,999 |
| 5 Nov 2007 | INR | 437.8 | 437.8 | 421 | 421 | 421 | -15 (-3.44%) | 7,550 |
| 2 Nov 2007 | INR | 400 | 440 | 400 | 436 | 436 | +26 (+6.34%) | 140,456 |
| 1 Nov 2007 | INR | 425 | 432.95 | 408 | 410 | 410 | -15 (-3.53%) | 37,045 |
| 31 Oct 2007 | INR | 427 | 435 | 415 | 425 | 425 | 0.0 (0.0%) | 3,863 |
| 30 Oct 2007 | INR | 438 | 438 | 417.4 | 425 | 425 | -5 (-1.16%) | 6,086 |
| 29 Oct 2007 | INR | 444.6 | 444.6 | 425 | 430 | 430 | +2.9 (+0.68%) | 8,564 |
| 26 Oct 2007 | INR | 415 | 428.95 | 412 | 427.1 | 427.1 | +15.65 (+3.80%) | 36,699 |
| 25 Oct 2007 | INR | 399.95 | 414 | 395 | 411.45 | 411.45 | +14.25 (+3.59%) | 13,630 |
| 24 Oct 2007 | INR | 413.9 | 413.9 | 396.2 | 397.2 | 397.2 | -1.9 (-0.48%) | 12,697 |
| 23 Oct 2007 | INR | 380 | 400 | 380 | 399.1 | 399.1 | +20.4 (+5.39%) | 15,413 |
| 22 Oct 2007 | INR | 383.5 | 389.75 | 375 | 378.7 | 378.7 | -9.5 (-2.45%) | 8,864 |
| 19 Oct 2007 | INR | 401 | 402 | 385 | 388.2 | 388.2 | -15.15 (-3.76%) | 9,762 |
| 18 Oct 2007 | INR | 420 | 432.9 | 398 | 403.35 | 403.35 | -2.95 (-0.73%) | 14,067 |
| 17 Oct 2007 | INR | 391 | 417.5 | 390 | 406.3 | 406.3 | -26.75 (-6.18%) | 21,133 |
| 16 Oct 2007 | INR | 441 | 451.5 | 429.9 | 433.05 | 433.05 | -12.15 (-2.73%) | 11,076 |
