| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | INR | 335.05 | 343.4 | 321 | 330 | 44 | -6.7 (-1.99%) | 55,365 |
| 21 Nov 2007 | INR | 343.75 | 343.8 | 334.2 | 336.7 | 44.8933 | -5 (-1.46%) | 489,430 |
| 20 Nov 2007 | INR | 345 | 349.5 | 340 | 341.7 | 45.56 | -0.55 (-0.16%) | 497,104 |
| 19 Nov 2007 | INR | 353 | 353 | 341 | 342.25 | 45.6333 | -1 (-0.29%) | 407,941 |
| 16 Nov 2007 | INR | 350 | 355 | 341.5 | 343.25 | 45.7667 | -8.05 (-2.29%) | 77,734 |
| 15 Nov 2007 | INR | 338.9 | 355.95 | 330 | 351.3 | 46.84 | +16.65 (+4.98%) | 45,128 |
| 14 Nov 2007 | INR | 322 | 337.3 | 320.1 | 334.65 | 44.62 | +18.1 (+5.72%) | 127,189 |
| 13 Nov 2007 | INR | 315.05 | 324.85 | 312 | 316.55 | 42.2067 | +1.85 (+0.59%) | 954,077 |
| 12 Nov 2007 | INR | 330 | 333 | 310 | 314.7 | 41.96 | -20.25 (-6.05%) | 285,040 |
| 9 Nov 2007 | INR | 339.9 | 341 | 331 | 334.95 | 44.66 | +5.2 (+1.58%) | 3,945 |
| 8 Nov 2007 | INR | 326.2 | 342 | 322.2 | 329.75 | 43.9667 | -10.85 (-3.19%) | 291,225 |
| 7 Nov 2007 | INR | 357 | 358 | 340 | 340.6 | 45.4133 | -13.2 (-3.73%) | 46,189 |
| 6 Nov 2007 | INR | 335 | 358 | 335 | 353.8 | 47.1733 | +6.85 (+1.97%) | 132,410 |
| 5 Nov 2007 | INR | 355 | 359.9 | 345.15 | 346.95 | 46.26 | -11 (-3.07%) | 144,360 |
| 2 Nov 2007 | INR | 357 | 362.5 | 355.1 | 357.95 | 47.7267 | -3.9 (-1.08%) | 8,269 |
| 1 Nov 2007 | INR | 355.25 | 365 | 355.25 | 361.85 | 48.2467 | +6.65 (+1.87%) | 614,082 |
| 31 Oct 2007 | INR | 370 | 370.5 | 351 | 355.2 | 47.36 | -14.45 (-3.91%) | 159,309 |
| 30 Oct 2007 | INR | 375 | 375 | 366.1 | 369.65 | 49.2867 | -1.05 (-0.28%) | 169,222 |
| 29 Oct 2007 | INR | 370 | 374.8 | 357 | 370.7 | 49.4267 | +3.7 (+1.01%) | 191,530 |
| 26 Oct 2007 | INR | 364.9 | 381.95 | 364.9 | 367 | 48.9333 | +7.7 (+2.14%) | 84,165 |
| 25 Oct 2007 | INR | 369 | 369.7 | 356.1 | 359.3 | 47.9067 | -4.15 (-1.14%) | 303,637 |
| 24 Oct 2007 | INR | 372 | 372.2 | 360 | 363.45 | 48.46 | -5.6 (-1.52%) | 44,041 |
| 23 Oct 2007 | INR | 357.6 | 373.9 | 347.15 | 369.05 | 49.2067 | +18.15 (+5.17%) | 187,398 |
| 22 Oct 2007 | INR | 327 | 374 | 325 | 350.9 | 46.7867 | +9.45 (+2.77%) | 749,374 |
| 19 Oct 2007 | INR | 364 | 364 | 333.5 | 341.45 | 45.5267 | -18.55 (-5.15%) | 157,316 |
| 18 Oct 2007 | INR | 372 | 378.8 | 360 | 360 | 48 | -10.1 (-2.73%) | 27,635 |
| 17 Oct 2007 | INR | 322 | 374.8 | 313 | 370.1 | 49.3467 | +0.85 (+0.23%) | 113,741 |
| 16 Oct 2007 | INR | 388 | 388 | 361.05 | 369.25 | 49.2333 | -13.5 (-3.53%) | 112,183 |
| 15 Oct 2007 | INR | 372 | 386 | 365.05 | 382.75 | 51.0333 | +19.65 (+5.41%) | 196,081 |
| 12 Oct 2007 | INR | 355.1 | 367 | 354.5 | 363.1 | 48.4133 | +5.1 (+1.42%) | 210,077 |
