| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | INR | 204 | 207 | 201.5 | 203.3 | 40.66 | +1.25 (+0.62%) | 16,281 |
| 29 Nov 2007 | INR | 198 | 211.9 | 198 | 202.05 | 40.41 | +5.05 (+2.56%) | 26,749 |
| 28 Nov 2007 | INR | 199.95 | 202 | 195 | 197 | 39.4 | -2.9 (-1.45%) | 4,583 |
| 27 Nov 2007 | INR | 192 | 204 | 192 | 199.9 | 39.98 | +7.85 (+4.09%) | 10,654 |
| 26 Nov 2007 | INR | 195 | 196.75 | 189.95 | 192.05 | 38.41 | +1.05 (+0.55%) | 8,952 |
| 23 Nov 2007 | INR | 194 | 196.9 | 190 | 191 | 38.2 | +1 (+0.53%) | 5,959 |
| 22 Nov 2007 | INR | 200 | 204 | 185.05 | 190 | 38 | -17.9 (-8.61%) | 13,797 |
| 21 Nov 2007 | INR | 208.5 | 214 | 203.9 | 207.9 | 41.58 | -0.65 (-0.31%) | 18,836 |
| 20 Nov 2007 | INR | 210 | 218 | 201 | 208.55 | 41.71 | +0.8 (+0.39%) | 25,796 |
| 19 Nov 2007 | INR | 203.5 | 215 | 202.15 | 207.75 | 41.55 | +2.85 (+1.39%) | 24,397 |
| 16 Nov 2007 | INR | 202 | 214.9 | 201 | 204.9 | 40.98 | -1.2 (-0.58%) | 19,257 |
| 15 Nov 2007 | INR | 226 | 226 | 197.1 | 206.1 | 41.22 | +2.4 (+1.18%) | 11,299 |
| 14 Nov 2007 | INR | 197.25 | 206.5 | 196.65 | 203.7 | 40.74 | +4.7 (+2.36%) | 20,177 |
| 13 Nov 2007 | INR | 200.25 | 201.95 | 195.5 | 199 | 39.8 | -1.05 (-0.52%) | 23,189 |
| 12 Nov 2007 | INR | 178 | 201.95 | 178 | 200.05 | 40.01 | -0.95 (-0.47%) | 8,538 |
| 9 Nov 2007 | INR | 195 | 207.85 | 195 | 201 | 40.2 | +8 (+4.15%) | 16,052 |
| 8 Nov 2007 | INR | 196.2 | 200 | 192 | 193 | 38.6 | -8.25 (-4.10%) | 14,483 |
| 7 Nov 2007 | INR | 200 | 203.75 | 190 | 201.25 | 40.25 | +2.8 (+1.41%) | 15,760 |
| 6 Nov 2007 | INR | 206.8 | 207 | 198.1 | 198.45 | 39.69 | -5.7 (-2.79%) | 8,954 |
| 5 Nov 2007 | INR | 201.9 | 205 | 192.15 | 204.15 | 40.83 | +2.15 (+1.06%) | 8,867 |
| 2 Nov 2007 | INR | 195.15 | 210 | 195.15 | 202 | 40.4 | -6.05 (-2.91%) | 9,934 |
| 1 Nov 2007 | INR | 218.8 | 229 | 205.25 | 208.05 | 41.61 | -5.15 (-2.42%) | 49,849 |
| 31 Oct 2007 | INR | 186 | 223 | 185 | 213.2 | 42.64 | +26.7 (+14.32%) | 126,301 |
| 30 Oct 2007 | INR | 188 | 191 | 181 | 186.5 | 37.3 | +0.8 (+0.43%) | 23,146 |
| 29 Oct 2007 | INR | 185.05 | 188 | 184 | 185.7 | 37.14 | +3.5 (+1.92%) | 31,010 |
| 26 Oct 2007 | INR | 198.85 | 198.85 | 181.1 | 182.2 | 36.44 | -3.1 (-1.67%) | 60,898 |
| 25 Oct 2007 | INR | 164.95 | 185.3 | 164.95 | 185.3 | 37.06 | +30.85 (+19.97%) | 41,336 |
| 24 Oct 2007 | INR | 152 | 158.95 | 151.6 | 154.45 | 30.89 | +2.45 (+1.61%) | 6,826 |
| 23 Oct 2007 | INR | 148.05 | 152.7 | 148 | 152 | 30.4 | +2.9 (+1.95%) | 7,098 |
| 22 Oct 2007 | INR | 146.5 | 150 | 146.5 | 149.1 | 29.82 | -0.8 (-0.53%) | 6,322 |
