| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 663.4 | 678 | 627.05 | 631.15 | 210.3833 | -15.7 (-2.43%) | 41,774 |
| 23 Nov 2007 | INR | 675 | 687 | 642.6 | 646.85 | 215.6167 | -12.7 (-1.93%) | 33,476 |
| 22 Nov 2007 | INR | 703.4 | 703.4 | 636 | 659.55 | 219.85 | -34.1 (-4.92%) | 36,874 |
| 21 Nov 2007 | INR | 734 | 753 | 687 | 693.65 | 231.2167 | -39.45 (-5.38%) | 61,463 |
| 20 Nov 2007 | INR | 750 | 814.7 | 727.3 | 733.1 | 244.3667 | -43.6 (-5.61%) | 158,067 |
| 19 Nov 2007 | INR | 707.4 | 799 | 700.05 | 776.7 | 258.9 | +83.35 (+12.02%) | 246,252 |
| 16 Nov 2007 | INR | 668 | 714.9 | 665 | 693.35 | 231.1167 | +24.85 (+3.72%) | 117,324 |
| 15 Nov 2007 | INR | 610 | 690 | 610 | 668.5 | 222.8333 | +58.3 (+9.55%) | 170,181 |
| 14 Nov 2007 | INR | 615 | 625 | 605.25 | 610.2 | 203.4 | +7.8 (+1.29%) | 43,806 |
| 13 Nov 2007 | INR | 570.1 | 607.9 | 570 | 602.4 | 200.8 | +24.4 (+4.22%) | 62,309 |
| 12 Nov 2007 | INR | 551 | 578.9 | 551 | 578 | 192.6667 | +12.65 (+2.24%) | 13,253 |
| 9 Nov 2007 | INR | 580 | 581.9 | 560 | 565.35 | 188.45 | -10.4 (-1.81%) | 1,648 |
| 8 Nov 2007 | INR | 565 | 579 | 565 | 575.75 | 191.9167 | +0.75 (+0.13%) | 10,624 |
| 7 Nov 2007 | INR | 584 | 584.3 | 570.05 | 575 | 191.6667 | -0.6 (-0.10%) | 23,711 |
| 6 Nov 2007 | INR | 567.35 | 588 | 550.1 | 575.6 | 191.8667 | +16.85 (+3.02%) | 60,173 |
| 5 Nov 2007 | INR | 559.9 | 572 | 547.5 | 558.75 | 186.25 | +3.9 (+0.70%) | 26,784 |
| 2 Nov 2007 | INR | 559 | 562 | 550.1 | 554.85 | 184.95 | -10 (-1.77%) | 11,936 |
| 1 Nov 2007 | INR | 557.8 | 580 | 551.2 | 564.85 | 188.2833 | +16.2 (+2.95%) | 35,272 |
| 31 Oct 2007 | INR | 561.5 | 567 | 545.05 | 548.65 | 182.8833 | -12.75 (-2.27%) | 38,152 |
| 30 Oct 2007 | INR | 577.4 | 580 | 555 | 561.4 | 187.1333 | -5.3 (-0.94%) | 34,974 |
| 29 Oct 2007 | INR | 587.2 | 605 | 563.5 | 566.7 | 188.9 | -6.35 (-1.11%) | 78,154 |
| 26 Oct 2007 | INR | 605.05 | 615 | 569 | 573.05 | 191.0167 | -25.5 (-4.26%) | 59,278 |
| 25 Oct 2007 | INR | 582 | 605 | 572 | 598.55 | 199.5167 | +26.7 (+4.67%) | 142,340 |
| 24 Oct 2007 | INR | 557 | 585 | 557 | 571.85 | 190.6167 | +28.75 (+5.29%) | 44,211 |
| 23 Oct 2007 | INR | 538.4 | 550 | 530 | 543.1 | 181.0333 | +17.65 (+3.36%) | 27,361 |
| 22 Oct 2007 | INR | 529.7 | 533 | 515 | 525.45 | 175.15 | -9.95 (-1.86%) | 33,827 |
| 19 Oct 2007 | INR | 556.05 | 569 | 532 | 535.4 | 178.4667 | -46.55 (-8.00%) | 28,113 |
| 18 Oct 2007 | INR | 587 | 604 | 567 | 581.95 | 193.9833 | -4.25 (-0.73%) | 248,550 |
| 17 Oct 2007 | INR | 537 | 590 | 537 | 586.2 | 195.4 | -19.6 (-3.24%) | 33,011 |
| 16 Oct 2007 | INR | 609.7 | 628 | 600.1 | 605.8 | 201.9333 | +0.95 (+0.16%) | 159,388 |
