| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 348 | 359 | 342.2 | 344.95 | 344.95 | +5.55 (+1.64%) | 18,717 |
| 23 Nov 2007 | INR | 342.75 | 348.75 | 335 | 339.4 | 339.4 | +7.9 (+2.38%) | 16,506 |
| 22 Nov 2007 | INR | 345 | 345 | 323 | 331.5 | 331.5 | -3.9 (-1.16%) | 28,224 |
| 21 Nov 2007 | INR | 368.7 | 377 | 330 | 335.4 | 335.4 | -33.3 (-9.03%) | 28,756 |
| 20 Nov 2007 | INR | 341 | 390 | 341 | 368.7 | 368.7 | -3.2 (-0.86%) | 29,650 |
| 19 Nov 2007 | INR | 390 | 390 | 368.5 | 371.9 | 371.9 | -0.25 (-0.07%) | 43,951 |
| 16 Nov 2007 | INR | 359.95 | 399 | 358.95 | 372.15 | 372.15 | +11.4 (+3.16%) | 113,751 |
| 15 Nov 2007 | INR | 336.05 | 380 | 335.1 | 360.75 | 360.75 | +20.8 (+6.12%) | 151,800 |
| 14 Nov 2007 | INR | 342.5 | 355 | 335 | 339.95 | 339.95 | -2.55 (-0.74%) | 96,171 |
| 13 Nov 2007 | INR | 321 | 345.45 | 317.05 | 342.5 | 342.5 | +21.3 (+6.63%) | 105,022 |
| 12 Nov 2007 | INR | 300 | 325 | 300 | 321.2 | 321.2 | +15.3 (+5.00%) | 122,479 |
| 9 Nov 2007 | INR | 310 | 310 | 294 | 305.9 | 305.9 | +0.9 (+0.30%) | 5,451 |
| 8 Nov 2007 | INR | 300 | 306.5 | 294.5 | 305 | 305 | +5 (+1.67%) | 15,961 |
| 7 Nov 2007 | INR | 305 | 306.95 | 300 | 300 | 300 | -1.9 (-0.63%) | 42,104 |
| 6 Nov 2007 | INR | 305.65 | 308.45 | 300.05 | 301.9 | 301.9 | -3.75 (-1.23%) | 24,274 |
| 5 Nov 2007 | INR | 305 | 315 | 305 | 305.65 | 305.65 | 0.0 (0.0%) | 21,135 |
| 2 Nov 2007 | INR | 295.25 | 310 | 295 | 305.65 | 305.65 | -1.05 (-0.34%) | 29,277 |
| 1 Nov 2007 | INR | 318 | 319 | 303.25 | 306.7 | 306.7 | -7.8 (-2.48%) | 41,347 |
| 31 Oct 2007 | INR | 320 | 323.75 | 310 | 314.5 | 314.5 | -7.1 (-2.21%) | 59,870 |
| 30 Oct 2007 | INR | 319.1 | 327 | 311 | 321.6 | 321.6 | +4.25 (+1.34%) | 41,343 |
| 29 Oct 2007 | INR | 325 | 325 | 311 | 317.35 | 317.35 | -4.3 (-1.34%) | 72,431 |
| 26 Oct 2007 | INR | 313 | 324 | 313 | 321.65 | 321.65 | +6.2 (+1.97%) | 50,621 |
| 25 Oct 2007 | INR | 305.95 | 318.95 | 305.95 | 315.45 | 315.45 | +6.4 (+2.07%) | 40,060 |
| 24 Oct 2007 | INR | 314 | 314.95 | 302.55 | 309.05 | 309.05 | +0.65 (+0.21%) | 27,938 |
| 23 Oct 2007 | INR | 307.7 | 315 | 302 | 308.4 | 308.4 | +9.95 (+3.33%) | 27,763 |
| 22 Oct 2007 | INR | 294 | 302.9 | 291 | 298.45 | 298.45 | +2.6 (+0.88%) | 75,365 |
| 19 Oct 2007 | INR | 300.1 | 311 | 291.15 | 295.85 | 295.85 | -9.65 (-3.16%) | 25,738 |
| 18 Oct 2007 | INR | 303 | 333.7 | 301 | 305.5 | 305.5 | +8.4 (+2.83%) | 338,365 |
| 17 Oct 2007 | INR | 285 | 304.85 | 281.1 | 297.1 | 297.1 | -13 (-4.19%) | 35,890 |
| 16 Oct 2007 | INR | 324.4 | 326 | 305.3 | 310.1 | 310.1 | -12.6 (-3.90%) | 91,500 |
