| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 425 | 427 | 415 | 419.85 | 83.97 | -0.15 (-0.04%) | 36,756 |
| 23 Nov 2007 | INR | 420 | 429.5 | 415 | 420 | 84 | +3 (+0.72%) | 919 |
| 22 Nov 2007 | INR | 402.25 | 424.9 | 402.25 | 417 | 83.4 | -0.4 (-0.10%) | 2,084 |
| 21 Nov 2007 | INR | 430 | 430 | 417 | 417.4 | 83.48 | -11.2 (-2.61%) | 897 |
| 20 Nov 2007 | INR | 418.25 | 435 | 418.25 | 428.6 | 85.72 | +8 (+1.90%) | 10,785 |
| 19 Nov 2007 | INR | 413 | 429 | 413 | 420.6 | 84.12 | +10.55 (+2.57%) | 3,604 |
| 16 Nov 2007 | INR | 425 | 425 | 410.05 | 410.05 | 82.01 | -8.95 (-2.14%) | 4,852 |
| 15 Nov 2007 | INR | 420 | 430 | 415.8 | 419 | 83.8 | -6.05 (-1.42%) | 1,726 |
| 14 Nov 2007 | INR | 430 | 434 | 421.5 | 425.05 | 85.01 | -1.45 (-0.34%) | 6,427 |
| 13 Nov 2007 | INR | 404.1 | 429 | 404.1 | 426.5 | 85.3 | +5.5 (+1.31%) | 1,872 |
| 12 Nov 2007 | INR | 425 | 427 | 410 | 421 | 84.2 | -4 (-0.94%) | 21,715 |
| 9 Nov 2007 | INR | 419 | 428 | 419 | 425 | 85 | +9 (+2.16%) | 687 |
| 8 Nov 2007 | INR | 415 | 420 | 415 | 416 | 83.2 | +5 (+1.22%) | 1,295 |
| 7 Nov 2007 | INR | 415 | 429 | 411 | 411 | 82.2 | -9 (-2.14%) | 1,928 |
| 6 Nov 2007 | INR | 426 | 432 | 418 | 420 | 84 | +2 (+0.48%) | 1,709 |
| 5 Nov 2007 | INR | 417.6 | 428.95 | 417 | 418 | 83.6 | -7.05 (-1.66%) | 2,222 |
| 2 Nov 2007 | INR | 434.7 | 434.95 | 420.2 | 425.05 | 85.01 | -1.95 (-0.46%) | 30,847 |
| 1 Nov 2007 | INR | 433.95 | 433.95 | 425.05 | 427 | 85.4 | +2 (+0.47%) | 5,861 |
| 31 Oct 2007 | INR | 440 | 440 | 425 | 425 | 85 | -5.4 (-1.25%) | 6,626 |
| 30 Oct 2007 | INR | 414.1 | 434.9 | 414.1 | 430.4 | 86.08 | +5.4 (+1.27%) | 15,503 |
| 29 Oct 2007 | INR | 436 | 436 | 416.05 | 425 | 85 | -7.8 (-1.80%) | 16,742 |
| 26 Oct 2007 | INR | 425 | 439.75 | 421 | 432.8 | 86.56 | +10.25 (+2.43%) | 6,251 |
| 25 Oct 2007 | INR | 422 | 435 | 421.35 | 422.55 | 84.51 | -2.45 (-0.58%) | 1,297 |
| 24 Oct 2007 | INR | 422 | 430 | 420 | 425 | 85 | +7.6 (+1.82%) | 841 |
| 23 Oct 2007 | INR | 413.1 | 425 | 411 | 417.4 | 83.48 | -0.9 (-0.22%) | 5,951 |
| 22 Oct 2007 | INR | 429 | 430 | 401.55 | 418.3 | 83.66 | -9.35 (-2.19%) | 7,165 |
| 19 Oct 2007 | INR | 450 | 450 | 418 | 427.65 | 85.53 | +0.2 (+0.05%) | 3,110 |
| 18 Oct 2007 | INR | 459 | 459.9 | 425.05 | 427.45 | 85.49 | -12.55 (-2.85%) | 4,499 |
| 17 Oct 2007 | INR | 435 | 440 | 435 | 440 | 88 | +9 (+2.09%) | 150 |
| 16 Oct 2007 | INR | 435.2 | 447.95 | 429.95 | 431 | 86.2 | -7.7 (-1.76%) | 3,363 |
