| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 870 | 870 | 820.3 | 820.3 | 820.3 | -43.15 (-5.00%) | 165,235 |
| 26 Nov 2007 | INR | 860 | 870 | 852.5 | 863.45 | 863.45 | +13.35 (+1.57%) | 253,477 |
| 23 Nov 2007 | INR | 830 | 854.9 | 818.2 | 850.1 | 850.1 | +35.9 (+4.41%) | 572,088 |
| 22 Nov 2007 | INR | 831 | 835 | 801 | 814.2 | 814.2 | -16.15 (-1.94%) | 162,716 |
| 21 Nov 2007 | INR | 857.7 | 867 | 826 | 830.35 | 830.35 | -30.5 (-3.54%) | 72,171 |
| 20 Nov 2007 | INR | 865 | 878.9 | 849.5 | 860.85 | 860.85 | -13.75 (-1.57%) | 107,300 |
| 19 Nov 2007 | INR | 839.7 | 875.15 | 839.7 | 874.6 | 874.6 | +41.1 (+4.93%) | 216,218 |
| 16 Nov 2007 | INR | 842 | 870 | 825 | 833.5 | 833.5 | -4.5 (-0.54%) | 76,443 |
| 15 Nov 2007 | INR | 885.8 | 885.8 | 830.05 | 838 | 838 | -5.65 (-0.67%) | 155,950 |
| 14 Nov 2007 | INR | 823 | 843.65 | 806 | 843.65 | 843.65 | +40.15 (+5.00%) | 269,090 |
| 13 Nov 2007 | INR | 788.95 | 810 | 780 | 803.5 | 803.5 | +23.95 (+3.07%) | 86,332 |
| 12 Nov 2007 | INR | 779 | 788 | 765 | 779.55 | 779.55 | -20.85 (-2.60%) | 140,626 |
| 9 Nov 2007 | INR | 808.7 | 811 | 798.25 | 800.4 | 800.4 | +0.2 (+0.02%) | 26,448 |
| 8 Nov 2007 | INR | 789.9 | 823.4 | 782 | 800.2 | 800.2 | +0.3 (+0.04%) | 216,571 |
| 7 Nov 2007 | INR | 801 | 825 | 780 | 799.9 | 799.9 | +2.75 (+0.34%) | 225,370 |
| 6 Nov 2007 | INR | 805 | 809.9 | 792.2 | 797.15 | 797.15 | -0.5 (-0.06%) | 256,447 |
| 5 Nov 2007 | INR | 795 | 810 | 761 | 797.65 | 797.65 | +3.6 (+0.45%) | 407,298 |
| 2 Nov 2007 | INR | 810 | 817 | 787.15 | 794.05 | 794.05 | -32.8 (-3.97%) | 325,407 |
| 1 Nov 2007 | INR | 810 | 833.15 | 807.4 | 826.85 | 826.85 | +33.35 (+4.20%) | 548,442 |
| 31 Oct 2007 | INR | 810 | 818.9 | 775 | 793.5 | 793.5 | -18.9 (-2.33%) | 219,115 |
| 30 Oct 2007 | INR | 855 | 858 | 806.1 | 812.4 | 812.4 | -36.1 (-4.25%) | 340,646 |
| 29 Oct 2007 | INR | 844.5 | 870 | 844.5 | 848.5 | 848.5 | +12.25 (+1.46%) | 344,063 |
| 26 Oct 2007 | INR | 810 | 849 | 780 | 836.25 | 836.25 | +50.55 (+6.43%) | 654,110 |
| 25 Oct 2007 | INR | 775 | 794 | 761 | 785.7 | 785.7 | +31.6 (+4.19%) | 505,672 |
| 24 Oct 2007 | INR | 760 | 798 | 735 | 754.1 | 754.1 | +13.65 (+1.84%) | 482,260 |
| 23 Oct 2007 | INR | 699 | 740.45 | 691.15 | 740.45 | 740.45 | +67.3 (+10.00%) | 490,855 |
| 22 Oct 2007 | INR | 575 | 675.65 | 575 | 673.15 | 673.15 | +58.9 (+9.59%) | 385,745 |
| 19 Oct 2007 | INR | 655 | 670 | 606.3 | 614.25 | 614.25 | -45.6 (-6.91%) | 240,707 |
| 18 Oct 2007 | INR | 705 | 723.95 | 645 | 659.85 | 659.85 | -33.95 (-4.89%) | 244,237 |
| 17 Oct 2007 | INR | 649 | 705 | 644.7 | 693.8 | 693.8 | -22.5 (-3.14%) | 235,403 |
