| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | INR | 263.6 | 268.5 | 260 | 261.1 | 261.1 | -9.75 (-3.60%) | 31,208 |
| 21 Nov 2007 | INR | 282 | 282 | 268.1 | 270.85 | 270.85 | -5.45 (-1.97%) | 46,757 |
| 20 Nov 2007 | INR | 284 | 284 | 272.55 | 276.3 | 276.3 | -5.6 (-1.99%) | 46,371 |
| 19 Nov 2007 | INR | 285 | 288.8 | 271.2 | 281.9 | 281.9 | +2.35 (+0.84%) | 63,279 |
| 16 Nov 2007 | INR | 284 | 285 | 274.1 | 279.55 | 279.55 | -0.65 (-0.23%) | 59,313 |
| 15 Nov 2007 | INR | 293.05 | 293.05 | 276.6 | 280.2 | 280.2 | -6.9 (-2.40%) | 63,845 |
| 14 Nov 2007 | INR | 295 | 304.9 | 281.25 | 287.1 | 287.1 | +4.35 (+1.54%) | 138,387 |
| 13 Nov 2007 | INR | 270 | 307.8 | 265 | 282.75 | 282.75 | +26.25 (+10.23%) | 195,587 |
| 12 Nov 2007 | INR | 249.95 | 275 | 248 | 256.5 | 256.5 | +12.85 (+5.27%) | 170,961 |
| 9 Nov 2007 | INR | 258 | 259 | 240.25 | 243.65 | 243.65 | -3.6 (-1.46%) | 59,575 |
| 8 Nov 2007 | INR | 248.7 | 253.75 | 241.55 | 247.25 | 247.25 | -2.9 (-1.16%) | 54,025 |
| 7 Nov 2007 | INR | 254 | 258 | 246.1 | 250.15 | 250.15 | +8.5 (+3.52%) | 64,997 |
| 6 Nov 2007 | INR | 280 | 280 | 241 | 241.65 | 241.65 | -3.85 (-1.57%) | 91,116 |
| 5 Nov 2007 | INR | 261.4 | 261.4 | 235 | 245.5 | 245.5 | +27.65 (+12.69%) | 110,375 |
| 2 Nov 2007 | INR | 220.8 | 220.8 | 215.55 | 217.85 | 217.85 | -2.55 (-1.16%) | 43,225 |
| 1 Nov 2007 | INR | 228.9 | 228.9 | 215.05 | 220.4 | 220.4 | -4.25 (-1.89%) | 26,360 |
| 31 Oct 2007 | INR | 222 | 226.2 | 217.5 | 224.65 | 224.65 | +7.3 (+3.36%) | 47,160 |
| 30 Oct 2007 | INR | 224 | 225 | 215 | 217.35 | 217.35 | -8.45 (-3.74%) | 29,023 |
| 29 Oct 2007 | INR | 217.9 | 229 | 211 | 225.8 | 225.8 | +12.8 (+6.01%) | 61,703 |
| 26 Oct 2007 | INR | 219.95 | 219.95 | 207 | 213 | 213 | -0.5 (-0.23%) | 41,114 |
| 25 Oct 2007 | INR | 218.75 | 218.75 | 213.5 | 213.5 | 213.5 | 0.0 (0.0%) | 40,170 |
| 24 Oct 2007 | INR | 219.95 | 219.95 | 213.5 | 213.5 | 213.5 | -5.45 (-2.49%) | 43,810 |
| 23 Oct 2007 | INR | 213.45 | 220 | 210.1 | 218.95 | 218.95 | +12.45 (+6.03%) | 47,189 |
| 22 Oct 2007 | INR | 204 | 212 | 202.5 | 206.5 | 206.5 | +2.5 (+1.23%) | 34,652 |
| 19 Oct 2007 | INR | 200.15 | 210 | 200.15 | 204 | 204 | -8 (-3.77%) | 47,093 |
| 18 Oct 2007 | INR | 210.5 | 225 | 210.5 | 212 | 212 | +6.5 (+3.16%) | 43,835 |
| 17 Oct 2007 | INR | 207 | 213 | 205 | 205.5 | 205.5 | -11.5 (-5.30%) | 38,759 |
| 16 Oct 2007 | INR | 215 | 219.95 | 209.5 | 217 | 217 | -3 (-1.36%) | 83,511 |
| 15 Oct 2007 | INR | 212.05 | 220 | 211.25 | 220 | 220 | +4.5 (+2.09%) | 72,885 |
| 12 Oct 2007 | INR | 219 | 229 | 210 | 215.5 | 215.5 | -1.5 (-0.69%) | 179,912 |
