| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 825 | 838.9 | 814 | 823 | 823 | +9.25 (+1.14%) | 43,665 |
| 23 Nov 2007 | INR | 848 | 848 | 805 | 813.75 | 813.75 | -17.25 (-2.08%) | 81,063 |
| 22 Nov 2007 | INR | 868.4 | 868.4 | 820.05 | 831 | 831 | -31.7 (-3.67%) | 8,057 |
| 21 Nov 2007 | INR | 899.95 | 899.95 | 853 | 862.7 | 862.7 | -32.6 (-3.64%) | 8,114 |
| 20 Nov 2007 | INR | 914.5 | 914.65 | 890.6 | 895.3 | 895.3 | -13.7 (-1.51%) | 12,884 |
| 19 Nov 2007 | INR | 889 | 915 | 865 | 909 | 909 | +29.1 (+3.31%) | 10,044 |
| 16 Nov 2007 | INR | 885.55 | 910.9 | 875.4 | 879.9 | 879.9 | -12.55 (-1.41%) | 8,975 |
| 15 Nov 2007 | INR | 849 | 902 | 846 | 892.45 | 892.45 | +51.95 (+6.18%) | 32,900 |
| 14 Nov 2007 | INR | 848.55 | 855 | 836 | 840.5 | 840.5 | +6.8 (+0.82%) | 43,104 |
| 13 Nov 2007 | INR | 845 | 854 | 830 | 833.7 | 833.7 | -16 (-1.88%) | 56,179 |
| 12 Nov 2007 | INR | 868.5 | 868.5 | 840 | 849.7 | 849.7 | -26.45 (-3.02%) | 91,628 |
| 9 Nov 2007 | INR | 888.4 | 914.85 | 866.1 | 876.15 | 876.15 | +18.15 (+2.12%) | 3,501 |
| 8 Nov 2007 | INR | 876 | 877 | 850 | 858 | 858 | -28.5 (-3.21%) | 7,600 |
| 7 Nov 2007 | INR | 857 | 890 | 857 | 886.5 | 886.5 | +5.35 (+0.61%) | 3,345 |
| 6 Nov 2007 | INR | 914.4 | 925 | 851 | 881.15 | 881.15 | -10.55 (-1.18%) | 25,985 |
| 5 Nov 2007 | INR | 880.15 | 913 | 880.15 | 891.7 | 891.7 | +0.4 (+0.04%) | 5,168 |
| 2 Nov 2007 | INR | 870 | 903.8 | 860.1 | 891.3 | 891.3 | +7.3 (+0.83%) | 8,555 |
| 1 Nov 2007 | INR | 893 | 907 | 870 | 884 | 884 | -1.05 (-0.12%) | 7,457 |
| 31 Oct 2007 | INR | 898 | 914.9 | 880.05 | 885.05 | 885.05 | -6.5 (-0.73%) | 7,313 |
| 30 Oct 2007 | INR | 968.3 | 968.3 | 854 | 891.55 | 891.55 | -26.75 (-2.91%) | 12,164 |
| 29 Oct 2007 | INR | 891.8 | 940 | 891.8 | 918.3 | 918.3 | +50.05 (+5.76%) | 35,945 |
| 26 Oct 2007 | INR | 874.9 | 888.95 | 855 | 868.25 | 868.25 | +9.6 (+1.12%) | 18,377 |
| 25 Oct 2007 | INR | 855 | 919.8 | 853 | 858.65 | 858.65 | -1.35 (-0.16%) | 53,359 |
| 24 Oct 2007 | INR | 815 | 867 | 782 | 860 | 860 | +47.25 (+5.81%) | 15,074 |
| 23 Oct 2007 | INR | 794.9 | 825 | 794.9 | 812.75 | 812.75 | +28.85 (+3.68%) | 8,106 |
| 22 Oct 2007 | INR | 721.05 | 797.9 | 721.05 | 783.9 | 783.9 | +13.95 (+1.81%) | 8,789 |
| 19 Oct 2007 | INR | 790 | 802 | 747 | 769.95 | 769.95 | -32.15 (-4.01%) | 14,373 |
| 18 Oct 2007 | INR | 793.4 | 835 | 787 | 802.1 | 802.1 | +23 (+2.95%) | 40,449 |
| 17 Oct 2007 | INR | 754.7 | 800 | 728 | 779.1 | 779.1 | -23.8 (-2.96%) | 30,083 |
| 16 Oct 2007 | INR | 854.4 | 886 | 800 | 802.9 | 802.9 | -41.9 (-4.96%) | 56,755 |
