| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 218 | 221 | 210 | 221 | 221 | +18 (+8.87%) | 8,973 |
| 23 Nov 2007 | INR | 226 | 226 | 200 | 203 | 203 | -15 (-6.88%) | 18,792 |
| 22 Nov 2007 | INR | 229 | 229 | 208.1 | 218 | 218 | -6.6 (-2.94%) | 9,765 |
| 21 Nov 2007 | INR | 238 | 243.5 | 222 | 224.6 | 224.6 | -11.65 (-4.93%) | 16,414 |
| 20 Nov 2007 | INR | 239.9 | 245 | 231.55 | 236.25 | 236.25 | -2.65 (-1.11%) | 35,630 |
| 19 Nov 2007 | INR | 227.95 | 245 | 224 | 238.9 | 238.9 | +19.9 (+9.09%) | 68,617 |
| 16 Nov 2007 | INR | 220 | 224 | 217 | 219 | 219 | +0.6 (+0.27%) | 11,939 |
| 15 Nov 2007 | INR | 215 | 225 | 214.75 | 218.4 | 218.4 | -2.2 (-1.00%) | 18,578 |
| 14 Nov 2007 | INR | 225 | 229.8 | 216.1 | 220.6 | 220.6 | -3.4 (-1.52%) | 21,792 |
| 13 Nov 2007 | INR | 219.9 | 225.5 | 210 | 224 | 224 | +7 (+3.23%) | 69,899 |
| 12 Nov 2007 | INR | 215 | 223 | 203.25 | 217 | 217 | +4 (+1.88%) | 20,741 |
| 9 Nov 2007 | INR | 212 | 223.8 | 208.05 | 213 | 213 | +11.6 (+5.76%) | 12,697 |
| 8 Nov 2007 | INR | 197.3 | 206.1 | 197.15 | 201.4 | 201.4 | -1.55 (-0.76%) | 6,300 |
| 7 Nov 2007 | INR | 215 | 215 | 199 | 202.95 | 202.95 | -6.9 (-3.29%) | 14,165 |
| 6 Nov 2007 | INR | 211 | 220 | 205.6 | 209.85 | 209.85 | +1.1 (+0.53%) | 51,530 |
| 5 Nov 2007 | INR | 186 | 219.35 | 186 | 208.75 | 208.75 | +23.85 (+12.90%) | 81,670 |
| 2 Nov 2007 | INR | 195 | 195 | 180 | 184.9 | 184.9 | -0.05 (-0.03%) | 15,540 |
| 1 Nov 2007 | INR | 188.85 | 188.85 | 180 | 184.95 | 184.95 | +4.1 (+2.27%) | 251,112 |
| 31 Oct 2007 | INR | 190 | 190 | 180.1 | 180.85 | 180.85 | -2.6 (-1.42%) | 13,335 |
| 30 Oct 2007 | INR | 187 | 189 | 181 | 183.45 | 183.45 | +0.75 (+0.41%) | 74,324 |
| 29 Oct 2007 | INR | 189.85 | 189.85 | 181 | 182.7 | 182.7 | -1.45 (-0.79%) | 30,301 |
| 26 Oct 2007 | INR | 189.1 | 190 | 183.2 | 184.15 | 184.15 | -4.15 (-2.20%) | 18,245 |
| 25 Oct 2007 | INR | 195 | 196 | 186.1 | 188.3 | 188.3 | -6.75 (-3.46%) | 15,819 |
| 24 Oct 2007 | INR | 199.9 | 200 | 190 | 195.05 | 195.05 | -1.85 (-0.94%) | 32,580 |
| 23 Oct 2007 | INR | 186.05 | 201 | 186.05 | 196.9 | 196.9 | +9.5 (+5.07%) | 33,188 |
| 22 Oct 2007 | INR | 183.7 | 190 | 182.2 | 187.4 | 187.4 | +7.35 (+4.08%) | 4,362 |
| 19 Oct 2007 | INR | 184.5 | 189.8 | 174 | 180.05 | 180.05 | -5.05 (-2.73%) | 13,311 |
| 18 Oct 2007 | INR | 189.4 | 193.5 | 181 | 185.1 | 185.1 | +1.1 (+0.60%) | 46,291 |
| 17 Oct 2007 | INR | 175 | 186.75 | 175 | 184 | 184 | +1.7 (+0.93%) | 16,153 |
| 16 Oct 2007 | INR | 184.6 | 188.85 | 180.2 | 182.3 | 182.3 | -4.4 (-2.36%) | 6,146 |
