| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 272 | 272 | 260.25 | 262.65 | 262.65 | -0.35 (-0.13%) | 4,826 |
| 23 Nov 2007 | INR | 270 | 270 | 257 | 263 | 263 | -7 (-2.59%) | 7,176 |
| 22 Nov 2007 | INR | 255.15 | 276.8 | 255.15 | 270 | 270 | +5.55 (+2.10%) | 5,345 |
| 21 Nov 2007 | INR | 282.8 | 283 | 263.1 | 264.45 | 264.45 | -11.4 (-4.13%) | 5,318 |
| 20 Nov 2007 | INR | 289 | 289 | 272.2 | 275.85 | 275.85 | -12.05 (-4.19%) | 6,519 |
| 19 Nov 2007 | INR | 280 | 293.8 | 276.1 | 287.9 | 287.9 | +17.9 (+6.63%) | 11,515 |
| 16 Nov 2007 | INR | 265.1 | 272.3 | 263.55 | 270 | 270 | -3 (-1.10%) | 8,166 |
| 15 Nov 2007 | INR | 274.5 | 276 | 271 | 273 | 273 | +1.7 (+0.63%) | 6,352 |
| 14 Nov 2007 | INR | 281 | 281 | 268 | 271.3 | 271.3 | +3.3 (+1.23%) | 7,795 |
| 13 Nov 2007 | INR | 256 | 285 | 253 | 268 | 268 | +10.65 (+4.14%) | 10,964 |
| 12 Nov 2007 | INR | 259.9 | 260 | 253.2 | 257.35 | 257.35 | -4.65 (-1.77%) | 6,048 |
| 9 Nov 2007 | INR | 266 | 266.95 | 260 | 262 | 262 | +3.65 (+1.41%) | 1,396 |
| 8 Nov 2007 | INR | 252 | 266.4 | 252 | 258.35 | 258.35 | +1.75 (+0.68%) | 3,963 |
| 7 Nov 2007 | INR | 270 | 270 | 256.2 | 256.6 | 256.6 | -8.15 (-3.08%) | 4,764 |
| 6 Nov 2007 | INR | 261.25 | 275 | 221.55 | 264.75 | 264.75 | -3.1 (-1.16%) | 14,199 |
| 5 Nov 2007 | INR | 271.15 | 278.5 | 265.7 | 267.85 | 267.85 | -8.15 (-2.95%) | 13,777 |
| 2 Nov 2007 | INR | 275 | 283.25 | 270 | 276 | 276 | -5.35 (-1.90%) | 10,506 |
| 1 Nov 2007 | INR | 299.5 | 299.5 | 279 | 281.35 | 281.35 | -13.35 (-4.53%) | 20,625 |
| 31 Oct 2007 | INR | 304.5 | 315 | 291.75 | 294.7 | 294.7 | -4.1 (-1.37%) | 52,132 |
| 30 Oct 2007 | INR | 255.1 | 318.4 | 254.1 | 298.8 | 298.8 | +33.45 (+12.61%) | 127,506 |
| 29 Oct 2007 | INR | 274.9 | 274.9 | 262 | 265.35 | 265.35 | +3.75 (+1.43%) | 16,943 |
| 26 Oct 2007 | INR | 245 | 277 | 244.1 | 261.6 | 261.6 | +17.7 (+7.26%) | 52,870 |
| 25 Oct 2007 | INR | 253 | 253.9 | 241.1 | 243.9 | 243.9 | -6.1 (-2.44%) | 3,723 |
| 24 Oct 2007 | INR | 240.2 | 259 | 240.2 | 250 | 250 | +9.1 (+3.78%) | 8,819 |
| 23 Oct 2007 | INR | 246.95 | 246.95 | 235 | 240.9 | 240.9 | +5.8 (+2.47%) | 2,841 |
| 22 Oct 2007 | INR | 226 | 244.9 | 225 | 235.1 | 235.1 | +0.05 (+0.02%) | 1,583 |
| 19 Oct 2007 | INR | 254 | 254 | 230 | 235.05 | 235.05 | -15.65 (-6.24%) | 2,446 |
| 18 Oct 2007 | INR | 255 | 270 | 246.5 | 250.7 | 250.7 | +6.2 (+2.54%) | 9,379 |
| 17 Oct 2007 | INR | 235 | 254.9 | 235 | 244.5 | 244.5 | -10.5 (-4.12%) | 2,131 |
| 16 Oct 2007 | INR | 230 | 257.95 | 230 | 255 | 255 | +0.3 (+0.12%) | 4,277 |
