| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 358 | 368.4 | 351 | 364.6 | 364.6 | +4.1 (+1.14%) | 596,338 |
| 26 Nov 2007 | INR | 346.8 | 364 | 346.5 | 360.5 | 360.5 | +20.55 (+6.05%) | 410,180 |
| 23 Nov 2007 | INR | 335 | 344.8 | 334.8 | 339.95 | 339.95 | +11.75 (+3.58%) | 459,148 |
| 22 Nov 2007 | INR | 359 | 359 | 321 | 328.2 | 328.2 | -31.15 (-8.67%) | 1,340,172 |
| 21 Nov 2007 | INR | 381 | 382 | 355 | 359.35 | 359.35 | -20.85 (-5.48%) | 446,136 |
| 20 Nov 2007 | INR | 398 | 398 | 378 | 380.2 | 380.2 | -18.2 (-4.57%) | 698,378 |
| 19 Nov 2007 | INR | 395 | 403.8 | 393.05 | 398.4 | 398.4 | +8.65 (+2.22%) | 470,604 |
| 16 Nov 2007 | INR | 380 | 395 | 376 | 389.75 | 389.75 | +2.65 (+0.68%) | 395,939 |
| 15 Nov 2007 | INR | 379 | 390 | 375 | 387.1 | 387.1 | +8.9 (+2.35%) | 404,167 |
| 14 Nov 2007 | INR | 374.9 | 380 | 372 | 378.2 | 378.2 | +9.8 (+2.66%) | 365,694 |
| 13 Nov 2007 | INR | 375 | 375 | 360.1 | 368.4 | 368.4 | +2.9 (+0.79%) | 357,547 |
| 12 Nov 2007 | INR | 353.7 | 371.8 | 345.25 | 365.5 | 365.5 | +2.9 (+0.80%) | 424,489 |
| 9 Nov 2007 | INR | 365 | 369.9 | 355.05 | 362.6 | 362.6 | +1.3 (+0.36%) | 82,024 |
| 8 Nov 2007 | INR | 368 | 376.9 | 358.4 | 361.3 | 361.3 | -18.9 (-4.97%) | 371,697 |
| 7 Nov 2007 | INR | 385.15 | 393.7 | 378.15 | 380.2 | 380.2 | -4.95 (-1.29%) | 252,436 |
| 6 Nov 2007 | INR | 395 | 397 | 382.5 | 385.15 | 385.15 | -1 (-0.26%) | 411,728 |
| 5 Nov 2007 | INR | 380 | 389.7 | 372.9 | 386.15 | 386.15 | +9.2 (+2.44%) | 565,005 |
| 2 Nov 2007 | INR | 360 | 379.95 | 355 | 376.95 | 376.95 | +6.85 (+1.85%) | 649,182 |
| 1 Nov 2007 | INR | 400 | 400 | 366 | 370.1 | 370.1 | -13.55 (-3.53%) | 703,154 |
| 31 Oct 2007 | INR | 379.95 | 395.5 | 372.5 | 383.65 | 383.65 | +9.25 (+2.47%) | 1,584,230 |
| 30 Oct 2007 | INR | 372 | 380 | 368.65 | 374.4 | 374.4 | +5.55 (+1.50%) | 1,162,605 |
| 29 Oct 2007 | INR | 360 | 372.5 | 358 | 368.85 | 368.85 | +15.25 (+4.31%) | 1,429,223 |
| 26 Oct 2007 | INR | 347 | 359.2 | 339 | 353.6 | 353.6 | +8.25 (+2.39%) | 1,473,635 |
| 25 Oct 2007 | INR | 340 | 348 | 336 | 345.35 | 345.35 | +5.8 (+1.71%) | 689,657 |
| 24 Oct 2007 | INR | 342 | 349 | 332 | 339.55 | 339.55 | +2.9 (+0.86%) | 876,390 |
| 23 Oct 2007 | INR | 312.3 | 340 | 312.3 | 336.65 | 336.65 | +30.45 (+9.94%) | 13,875,755 |
| 22 Oct 2007 | INR | 302 | 307.8 | 295 | 306.2 | 306.2 | -5.45 (-1.75%) | 1,030,804 |
| 19 Oct 2007 | INR | 327 | 332 | 305.5 | 311.65 | 311.65 | -18.75 (-5.67%) | 1,182,900 |
| 18 Oct 2007 | INR | 345 | 356 | 325.1 | 330.4 | 330.4 | -10.9 (-3.19%) | 2,334,726 |
| 17 Oct 2007 | INR | 315 | 349.75 | 290 | 341.3 | 341.3 | -12.4 (-3.51%) | 3,192,216 |
