| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 655.3 | 669.8 | 651 | 656 | 656 | +1.75 (+0.27%) | 4,153 |
| 23 Nov 2007 | INR | 670 | 670 | 650 | 654.25 | 654.25 | +4 (+0.62%) | 4,069 |
| 22 Nov 2007 | INR | 674 | 697 | 645 | 650.25 | 650.25 | -14.75 (-2.22%) | 8,954 |
| 21 Nov 2007 | INR | 670.5 | 673.95 | 661.1 | 665 | 665 | -5.5 (-0.82%) | 5,242 |
| 20 Nov 2007 | INR | 665 | 678.8 | 660 | 670.5 | 670.5 | -2.75 (-0.41%) | 14,013 |
| 19 Nov 2007 | INR | 675 | 680 | 670 | 673.25 | 673.25 | +5.45 (+0.82%) | 10,947 |
| 16 Nov 2007 | INR | 664.9 | 674.9 | 664 | 667.8 | 667.8 | +1.85 (+0.28%) | 7,895 |
| 15 Nov 2007 | INR | 672.9 | 675 | 660.1 | 665.95 | 665.95 | +3.15 (+0.48%) | 7,840 |
| 14 Nov 2007 | INR | 669 | 673.95 | 662.45 | 662.8 | 662.8 | -5.2 (-0.78%) | 4,925 |
| 13 Nov 2007 | INR | 662 | 680 | 662 | 668 | 668 | +5 (+0.75%) | 79,233 |
| 12 Nov 2007 | INR | 670 | 671.95 | 660.1 | 663 | 663 | -21.4 (-3.13%) | 4,746 |
| 9 Nov 2007 | INR | 665 | 697 | 665 | 684.4 | 684.4 | +10.45 (+1.55%) | 1,259 |
| 8 Nov 2007 | INR | 682 | 682 | 667.05 | 673.95 | 673.95 | -6.05 (-0.89%) | 4,183 |
| 7 Nov 2007 | INR | 699.9 | 720 | 676.4 | 680 | 680 | +2 (+0.29%) | 3,731 |
| 6 Nov 2007 | INR | 695 | 695 | 675.05 | 678 | 678 | -4 (-0.59%) | 5,097 |
| 5 Nov 2007 | INR | 680 | 692 | 671.3 | 682 | 682 | +2 (+0.29%) | 12,448 |
| 2 Nov 2007 | INR | 679 | 683 | 675 | 680 | 680 | -3 (-0.44%) | 8,251 |
| 1 Nov 2007 | INR | 689.95 | 695 | 680 | 683 | 683 | -7.45 (-1.08%) | 7,564 |
| 31 Oct 2007 | INR | 693.8 | 698.5 | 684 | 690.45 | 690.45 | +5.45 (+0.80%) | 7,644 |
| 30 Oct 2007 | INR | 680.4 | 689.95 | 676.4 | 685 | 685 | -8.15 (-1.18%) | 20,271 |
| 29 Oct 2007 | INR | 684 | 700 | 666.5 | 693.15 | 693.15 | +22.15 (+3.30%) | 23,005 |
| 26 Oct 2007 | INR | 675 | 675 | 665 | 671 | 671 | -0.75 (-0.11%) | 4,822 |
| 25 Oct 2007 | INR | 674.95 | 683 | 665 | 671.75 | 671.75 | +9.25 (+1.40%) | 5,889 |
| 24 Oct 2007 | INR | 662.15 | 675 | 662.15 | 662.5 | 662.5 | -4.5 (-0.67%) | 7,315 |
| 23 Oct 2007 | INR | 669.9 | 675 | 665 | 667 | 667 | +4.05 (+0.61%) | 6,178 |
| 22 Oct 2007 | INR | 665 | 670 | 660 | 662.95 | 662.95 | -1.55 (-0.23%) | 2,978 |
| 19 Oct 2007 | INR | 680 | 680 | 663 | 664.5 | 664.5 | -16.45 (-2.42%) | 4,803 |
| 18 Oct 2007 | INR | 677.15 | 694.95 | 675.05 | 680.95 | 680.95 | +2.15 (+0.32%) | 25,136 |
| 17 Oct 2007 | INR | 680 | 683.9 | 660.8 | 678.8 | 678.8 | -11.25 (-1.63%) | 3,733 |
| 16 Oct 2007 | INR | 694 | 697 | 682.1 | 690.05 | 690.05 | -3.05 (-0.44%) | 103,110 |
