| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 235 | 239.4 | 227.5 | 230.75 | 230.75 | -4.7 (-2.00%) | 753,544 |
| 26 Nov 2007 | INR | 225.5 | 237.9 | 222 | 235.45 | 235.45 | +15.5 (+7.05%) | 1,252,062 |
| 23 Nov 2007 | INR | 207 | 221.9 | 205 | 219.95 | 219.95 | +15.25 (+7.45%) | 994,180 |
| 22 Nov 2007 | INR | 209.5 | 210 | 195.55 | 204.7 | 204.7 | -1.6 (-0.78%) | 390,939 |
| 21 Nov 2007 | INR | 211.2 | 218 | 204.1 | 206.3 | 206.3 | -5 (-2.37%) | 383,788 |
| 20 Nov 2007 | INR | 215 | 217.15 | 210 | 211.3 | 211.3 | -5.85 (-2.69%) | 170,461 |
| 19 Nov 2007 | INR | 220 | 221.5 | 215.1 | 217.15 | 217.15 | +1.65 (+0.77%) | 170,521 |
| 16 Nov 2007 | INR | 214 | 220.9 | 212 | 215.5 | 215.5 | +1.9 (+0.89%) | 326,026 |
| 15 Nov 2007 | INR | 212 | 219.75 | 211 | 213.6 | 213.6 | +3.65 (+1.74%) | 436,943 |
| 14 Nov 2007 | INR | 209.75 | 213.2 | 204.5 | 209.95 | 209.95 | +6.35 (+3.12%) | 495,669 |
| 13 Nov 2007 | INR | 195.4 | 206.95 | 191.6 | 203.6 | 203.6 | +12.2 (+6.37%) | 596,142 |
| 12 Nov 2007 | INR | 198 | 198 | 183.5 | 191.4 | 191.4 | -7.45 (-3.75%) | 442,798 |
| 9 Nov 2007 | INR | 204 | 206.4 | 196.5 | 198.85 | 198.85 | +0.2 (+0.10%) | 48,606 |
| 8 Nov 2007 | INR | 202.55 | 204.5 | 195 | 198.65 | 198.65 | -3.9 (-1.93%) | 504,684 |
| 7 Nov 2007 | INR | 208.5 | 211.4 | 199.1 | 202.55 | 202.55 | -3.05 (-1.48%) | 241,211 |
| 6 Nov 2007 | INR | 206.15 | 214.8 | 202.3 | 205.6 | 205.6 | +0.65 (+0.32%) | 585,678 |
| 5 Nov 2007 | INR | 203 | 213.6 | 200.75 | 204.95 | 204.95 | +0.7 (+0.34%) | 556,068 |
| 2 Nov 2007 | INR | 202 | 208.4 | 193.1 | 204.25 | 204.25 | +1.1 (+0.54%) | 820,665 |
| 1 Nov 2007 | INR | 220 | 224.9 | 200 | 203.15 | 203.15 | -14.45 (-6.64%) | 585,566 |
| 31 Oct 2007 | INR | 217.3 | 226 | 213 | 217.6 | 217.6 | +2.9 (+1.35%) | 1,061,612 |
| 30 Oct 2007 | INR | 205.9 | 218 | 200 | 214.7 | 214.7 | +12 (+5.92%) | 1,226,272 |
| 29 Oct 2007 | INR | 195.1 | 208.8 | 194 | 202.7 | 202.7 | +11.25 (+5.88%) | 1,617,333 |
| 26 Oct 2007 | INR | 186.8 | 195.45 | 182 | 191.45 | 191.45 | +7.4 (+4.02%) | 1,098,363 |
| 25 Oct 2007 | INR | 180.5 | 188.9 | 176.85 | 184.05 | 184.05 | +3.95 (+2.19%) | 1,331,344 |
| 24 Oct 2007 | INR | 172 | 189.5 | 168.3 | 180.1 | 180.1 | +12.35 (+7.36%) | 1,767,936 |
| 23 Oct 2007 | INR | 162.4 | 169.7 | 160.2 | 167.75 | 167.75 | +10 (+6.34%) | 334,979 |
| 22 Oct 2007 | INR | 160 | 161.45 | 152.1 | 157.75 | 157.75 | -0.15 (-0.09%) | 344,868 |
| 19 Oct 2007 | INR | 166 | 167 | 151.8 | 157.9 | 157.9 | -6 (-3.66%) | 526,713 |
| 18 Oct 2007 | INR | 177 | 179.95 | 160.15 | 163.9 | 163.9 | -11.75 (-6.69%) | 538,621 |
| 17 Oct 2007 | INR | 175 | 177 | 164.25 | 175.65 | 175.65 | -7.25 (-3.96%) | 457,204 |
