| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2007 | INR | 275.1 | 319 | 275.1 | 301.5 | 301.5 | +18.4 (+6.50%) | 76,465 |
| 20 Nov 2007 | INR | 278 | 288 | 277.9 | 283.1 | 283.1 | +7.75 (+2.81%) | 12,737 |
| 19 Nov 2007 | INR | 278 | 279.5 | 271.05 | 275.35 | 275.35 | +7.55 (+2.82%) | 7,145 |
| 16 Nov 2007 | INR | 279.1 | 284.8 | 265 | 267.8 | 267.8 | -11.7 (-4.19%) | 12,055 |
| 15 Nov 2007 | INR | 276 | 280.95 | 274.6 | 279.5 | 279.5 | +4.2 (+1.53%) | 16,439 |
| 14 Nov 2007 | INR | 283.9 | 283.9 | 272.2 | 275.3 | 275.3 | +1.45 (+0.53%) | 6,767 |
| 13 Nov 2007 | INR | 280 | 283.5 | 273 | 273.85 | 273.85 | -5.8 (-2.07%) | 8,760 |
| 12 Nov 2007 | INR | 278.95 | 285 | 268 | 279.65 | 279.65 | +6.65 (+2.44%) | 15,199 |
| 9 Nov 2007 | INR | 286 | 286 | 272.25 | 273 | 273 | -5.65 (-2.03%) | 1,402 |
| 8 Nov 2007 | INR | 272.1 | 286 | 272.1 | 278.65 | 278.65 | -6.05 (-2.13%) | 67,354 |
| 7 Nov 2007 | INR | 287.05 | 300.45 | 281.15 | 284.7 | 284.7 | -4.6 (-1.59%) | 26,655 |
| 6 Nov 2007 | INR | 287.1 | 309.8 | 285 | 289.3 | 289.3 | -1.95 (-0.67%) | 27,366 |
| 5 Nov 2007 | INR | 298 | 300 | 280.5 | 291.25 | 291.25 | -0.55 (-0.19%) | 21,694 |
| 2 Nov 2007 | INR | 280 | 302 | 278 | 291.8 | 291.8 | +2 (+0.69%) | 48,595 |
| 1 Nov 2007 | INR | 297.95 | 300 | 281 | 289.8 | 289.8 | -3.5 (-1.19%) | 28,309 |
| 31 Oct 2007 | INR | 290.6 | 305 | 290.6 | 293.3 | 293.3 | -6.65 (-2.22%) | 25,408 |
| 30 Oct 2007 | INR | 307.05 | 316 | 298.05 | 299.95 | 299.95 | -1.4 (-0.46%) | 64,210 |
| 29 Oct 2007 | INR | 285.5 | 310 | 278.05 | 301.35 | 301.35 | +23.9 (+8.61%) | 100,816 |
| 26 Oct 2007 | INR | 273 | 280.5 | 272 | 277.45 | 277.45 | +6.55 (+2.42%) | 24,452 |
| 25 Oct 2007 | INR | 285.95 | 285.95 | 269 | 270.9 | 270.9 | -9.35 (-3.34%) | 29,841 |
| 24 Oct 2007 | INR | 285 | 285 | 277 | 280.25 | 280.25 | -3.25 (-1.15%) | 10,048 |
| 23 Oct 2007 | INR | 278.05 | 287.8 | 276.15 | 283.5 | 283.5 | +8.55 (+3.11%) | 9,984 |
| 22 Oct 2007 | INR | 270 | 278.8 | 260.05 | 274.95 | 274.95 | +7.45 (+2.79%) | 11,982 |
| 19 Oct 2007 | INR | 282 | 288 | 265 | 267.5 | 267.5 | -12.45 (-4.45%) | 13,793 |
| 18 Oct 2007 | INR | 275.15 | 297.9 | 275.1 | 279.95 | 279.95 | -4.25 (-1.50%) | 13,193 |
| 17 Oct 2007 | INR | 271.15 | 290 | 271.15 | 284.2 | 284.2 | -6.65 (-2.29%) | 14,127 |
| 16 Oct 2007 | INR | 301 | 301.7 | 290.15 | 290.85 | 290.85 | -6.65 (-2.24%) | 8,042 |
| 15 Oct 2007 | INR | 286 | 299.85 | 286 | 297.5 | 297.5 | +2.35 (+0.80%) | 7,979 |
| 12 Oct 2007 | INR | 302 | 303.9 | 292 | 295.15 | 295.15 | -8.3 (-2.74%) | 11,675 |
| 11 Oct 2007 | INR | 316 | 316 | 301 | 303.45 | 303.45 | -9.3 (-2.97%) | 14,333 |
