| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | INR | 728 | 745 | 702 | 709.7 | 709.7 | -18.4 (-2.53%) | 660,470 |
| 30 Nov 2007 | INR | 680.05 | 744.75 | 680.05 | 728.1 | 728.1 | +31.95 (+4.59%) | 828,720 |
| 29 Nov 2007 | INR | 690 | 718 | 685 | 696.15 | 696.15 | +11.4 (+1.66%) | 252,500 |
| 28 Nov 2007 | INR | 701 | 709 | 679 | 684.75 | 684.75 | -15.4 (-2.20%) | 66,540 |
| 27 Nov 2007 | INR | 700 | 713 | 692 | 700.15 | 700.15 | -5.25 (-0.74%) | 165,310 |
| 26 Nov 2007 | INR | 672 | 712 | 670 | 705.4 | 705.4 | +54.3 (+8.34%) | 479,210 |
| 23 Nov 2007 | INR | 695 | 704.8 | 644.25 | 651.1 | 651.1 | -36.4 (-5.29%) | 268,510 |
| 22 Nov 2007 | INR | 666 | 714.9 | 600 | 687.5 | 687.5 | +15.45 (+2.30%) | 430,450 |
| 21 Nov 2007 | INR | 709.9 | 721 | 662.1 | 672.05 | 672.05 | -12.95 (-1.89%) | 579,930 |
| 20 Nov 2007 | INR | 680 | 719.4 | 680 | 685 | 685 | -5.65 (-0.82%) | 364,130 |
| 19 Nov 2007 | INR | 710 | 714.5 | 680 | 690.65 | 690.65 | -7.3 (-1.05%) | 164,610 |
| 16 Nov 2007 | INR | 701 | 735 | 686 | 697.95 | 697.95 | -2.75 (-0.39%) | 231,440 |
| 15 Nov 2007 | INR | 684.8 | 706.95 | 672 | 700.7 | 700.7 | +29.05 (+4.33%) | 459,150 |
| 14 Nov 2007 | INR | 657.95 | 715 | 642 | 671.65 | 671.65 | +28.8 (+4.48%) | 835,020 |
| 13 Nov 2007 | INR | 667.8 | 667.8 | 636.1 | 642.85 | 642.85 | -15.2 (-2.31%) | 191,510 |
| 12 Nov 2007 | INR | 611 | 671 | 600 | 658.05 | 658.05 | +8.05 (+1.24%) | 397,080 |
| 9 Nov 2007 | INR | 659.6 | 665 | 646 | 650 | 650 | +10 (+1.56%) | 53,060 |
| 8 Nov 2007 | INR | 640 | 674.8 | 630 | 640 | 640 | -6.8 (-1.05%) | 156,840 |
| 7 Nov 2007 | INR | 630 | 682 | 595 | 646.8 | 646.8 | +18.55 (+2.95%) | 472,290 |
| 6 Nov 2007 | INR | 647.5 | 648 | 621 | 628.25 | 628.25 | -2.45 (-0.39%) | 519,600 |
| 5 Nov 2007 | INR | 641.55 | 641.55 | 621.25 | 630.7 | 630.7 | +19.7 (+3.22%) | 316,340 |
| 2 Nov 2007 | INR | 588 | 630.8 | 572 | 611 | 611 | +10.2 (+1.70%) | 1,046,630 |
| 1 Nov 2007 | INR | 644.8 | 649.95 | 590.15 | 600.8 | 600.8 | -20.3 (-3.27%) | 1,073,100 |
| 31 Oct 2007 | INR | 639.8 | 645 | 615.2 | 621.1 | 621.1 | -7.2 (-1.15%) | 1,472,110 |
| 30 Oct 2007 | INR | 662 | 666 | 615.2 | 628.3 | 628.3 | -10.25 (-1.61%) | 546,350 |
| 29 Oct 2007 | INR | 615 | 638.55 | 615 | 638.55 | 638.55 | +30.4 (+5.00%) | 949,050 |
| 26 Oct 2007 | INR | 608.15 | 608.15 | 590 | 608.15 | 608.15 | +28.95 (+5.00%) | 496,890 |
| 25 Oct 2007 | INR | 574 | 579.2 | 565.2 | 579.2 | 579.2 | +27.55 (+4.99%) | 79,040 |
| 24 Oct 2007 | INR | 537.7 | 551.65 | 535.15 | 551.65 | 551.65 | +17.6 (+3.30%) | 280,760 |
| 23 Oct 2007 | INR | 524.4 | 537.7 | 511 | 534.05 | 534.05 | +21 (+4.09%) | 1,387,880 |
