| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2007 | INR | 480 | 489 | 471 | 484.85 | 242.425 | +8 (+1.68%) | 11,255 |
| 19 Nov 2007 | INR | 495 | 495 | 470 | 476.85 | 238.425 | +6.85 (+1.46%) | 14,262 |
| 16 Nov 2007 | INR | 460 | 474.95 | 460 | 470 | 235 | +0.95 (+0.20%) | 12,412 |
| 15 Nov 2007 | INR | 459.9 | 472 | 450.5 | 469.05 | 234.525 | +17.25 (+3.82%) | 19,670 |
| 14 Nov 2007 | INR | 455 | 459.7 | 450 | 451.8 | 225.9 | +0.7 (+0.16%) | 8,961 |
| 13 Nov 2007 | INR | 453 | 466 | 450 | 451.1 | 225.55 | -1.55 (-0.34%) | 7,771 |
| 12 Nov 2007 | INR | 460 | 464 | 447 | 452.65 | 226.325 | -9.6 (-2.08%) | 11,263 |
| 9 Nov 2007 | INR | 469.7 | 469.7 | 460 | 462.25 | 231.125 | +0.7 (+0.15%) | 3,259 |
| 8 Nov 2007 | INR | 445.5 | 490 | 445.5 | 461.55 | 230.775 | +1.55 (+0.34%) | 25,522 |
| 7 Nov 2007 | INR | 461.1 | 469.9 | 455 | 460 | 230 | -2 (-0.43%) | 12,353 |
| 6 Nov 2007 | INR | 464.45 | 472 | 458 | 462 | 231 | -7.15 (-1.52%) | 19,800 |
| 5 Nov 2007 | INR | 462 | 474 | 462 | 469.15 | 234.575 | +1.55 (+0.33%) | 8,919 |
| 2 Nov 2007 | INR | 482 | 489.85 | 464 | 467.6 | 233.8 | -20.8 (-4.26%) | 12,330 |
| 1 Nov 2007 | INR | 505 | 510 | 470 | 488.4 | 244.2 | +1.75 (+0.36%) | 40,416 |
| 31 Oct 2007 | INR | 481.15 | 499 | 470.1 | 486.65 | 243.325 | -2.1 (-0.43%) | 8,231 |
| 30 Oct 2007 | INR | 485 | 490.7 | 480 | 488.75 | 244.375 | -5.75 (-1.16%) | 19,253 |
| 29 Oct 2007 | INR | 490 | 501 | 487.2 | 494.5 | 247.25 | +8.8 (+1.81%) | 33,979 |
| 26 Oct 2007 | INR | 468.5 | 499 | 465.1 | 485.7 | 242.85 | +24.7 (+5.36%) | 49,101 |
| 25 Oct 2007 | INR | 474 | 474 | 458.1 | 461 | 230.5 | -5.45 (-1.17%) | 7,041 |
| 24 Oct 2007 | INR | 477 | 480 | 461.2 | 466.45 | 233.225 | -12.45 (-2.60%) | 7,526 |
| 23 Oct 2007 | INR | 483.5 | 483.5 | 467 | 478.9 | 239.45 | +14.4 (+3.10%) | 10,631 |
| 22 Oct 2007 | INR | 460 | 472 | 460 | 464.5 | 232.25 | -3.5 (-0.75%) | 3,175 |
| 19 Oct 2007 | INR | 475 | 480 | 458.5 | 468 | 234 | +4 (+0.86%) | 322,568 |
| 18 Oct 2007 | INR | 484 | 484 | 460 | 464 | 232 | -3.85 (-0.82%) | 4,373 |
| 17 Oct 2007 | INR | 450 | 488 | 444.2 | 467.85 | 233.925 | -4.75 (-1.01%) | 6,857 |
| 16 Oct 2007 | INR | 489.9 | 489.9 | 471.2 | 472.6 | 236.3 | -7.4 (-1.54%) | 5,468 |
| 15 Oct 2007 | INR | 505 | 505 | 472 | 480 | 240 | +10 (+2.13%) | 9,394 |
| 12 Oct 2007 | INR | 480.1 | 482.5 | 469 | 470 | 235 | -10 (-2.08%) | 9,749 |
| 11 Oct 2007 | INR | 492 | 492 | 475 | 480 | 240 | -9.45 (-1.93%) | 25,860 |
| 10 Oct 2007 | INR | 507 | 507 | 487 | 489.45 | 244.725 | -11.7 (-2.33%) | 21,778 |
