| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 341.9 | 346.9 | 328.1 | 344.1 | 344.1 | +6.25 (+1.85%) | 14,669 |
| 23 Nov 2007 | INR | 348 | 349 | 335 | 337.85 | 337.85 | -1.2 (-0.35%) | 7,464 |
| 22 Nov 2007 | INR | 354.9 | 357 | 333.05 | 339.05 | 339.05 | -11.35 (-3.24%) | 18,554 |
| 21 Nov 2007 | INR | 360 | 370 | 345 | 350.4 | 350.4 | +2.3 (+0.66%) | 51,987 |
| 20 Nov 2007 | INR | 338 | 365 | 333 | 348.1 | 348.1 | +12.1 (+3.60%) | 78,719 |
| 19 Nov 2007 | INR | 330.2 | 345 | 328.2 | 336 | 336 | +1.3 (+0.39%) | 15,932 |
| 16 Nov 2007 | INR | 330 | 340 | 326 | 334.7 | 334.7 | +4.7 (+1.42%) | 38,716 |
| 15 Nov 2007 | INR | 315 | 333 | 315 | 330 | 330 | +17.6 (+5.63%) | 27,512 |
| 14 Nov 2007 | INR | 310 | 313.75 | 307.05 | 312.4 | 312.4 | +2.55 (+0.82%) | 25,737 |
| 13 Nov 2007 | INR | 318.75 | 320 | 308 | 309.85 | 309.85 | -9.9 (-3.10%) | 21,114 |
| 12 Nov 2007 | INR | 317 | 319.75 | 310.05 | 319.75 | 319.75 | +2.7 (+0.85%) | 9,342 |
| 9 Nov 2007 | INR | 325 | 325 | 315 | 317.05 | 317.05 | +3.05 (+0.97%) | 2,886 |
| 8 Nov 2007 | INR | 320.15 | 327.4 | 313 | 314 | 314 | -10.9 (-3.35%) | 25,922 |
| 7 Nov 2007 | INR | 338 | 338 | 321.05 | 324.9 | 324.9 | -7.75 (-2.33%) | 24,047 |
| 6 Nov 2007 | INR | 327.9 | 343.9 | 323.05 | 332.65 | 332.65 | +5.75 (+1.76%) | 62,951 |
| 5 Nov 2007 | INR | 317.15 | 330 | 316.25 | 326.9 | 326.9 | +8.35 (+2.62%) | 10,888 |
| 2 Nov 2007 | INR | 315.25 | 321.75 | 315.25 | 318.55 | 318.55 | -1.2 (-0.38%) | 6,953 |
| 1 Nov 2007 | INR | 320.1 | 325 | 317.35 | 319.75 | 319.75 | -2.65 (-0.82%) | 23,411 |
| 31 Oct 2007 | INR | 321.15 | 328 | 316.35 | 322.4 | 322.4 | +1.95 (+0.61%) | 27,558 |
| 30 Oct 2007 | INR | 331 | 331 | 320 | 320.45 | 320.45 | -10.6 (-3.20%) | 14,949 |
| 29 Oct 2007 | INR | 337 | 337.5 | 328.15 | 331.05 | 331.05 | -5 (-1.49%) | 43,880 |
| 26 Oct 2007 | INR | 349 | 360.45 | 324 | 336.05 | 336.05 | +9.55 (+2.92%) | 50,723 |
| 25 Oct 2007 | INR | 326.5 | 330 | 325 | 326.5 | 326.5 | -0.9 (-0.27%) | 44,184 |
| 24 Oct 2007 | INR | 300 | 337 | 300 | 327.4 | 327.4 | +37.4 (+12.90%) | 119,766 |
| 23 Oct 2007 | INR | 286.95 | 293.8 | 286.95 | 290 | 290 | +5.75 (+2.02%) | 13,348 |
| 22 Oct 2007 | INR | 289.7 | 293.8 | 284 | 284.25 | 284.25 | -3.75 (-1.30%) | 12,102 |
| 19 Oct 2007 | INR | 293.15 | 294 | 279.2 | 288 | 288 | -8.95 (-3.01%) | 27,699 |
| 18 Oct 2007 | INR | 295.1 | 305 | 292.25 | 296.95 | 296.95 | +2.85 (+0.97%) | 14,288 |
| 17 Oct 2007 | INR | 298 | 298.55 | 290.15 | 294.1 | 294.1 | -3.4 (-1.14%) | 11,556 |
| 16 Oct 2007 | INR | 301.15 | 303.9 | 296 | 297.5 | 297.5 | -3.5 (-1.16%) | 12,078 |
