| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2007 | INR | 307.9 | 307.9 | 291.25 | 292.45 | 292.45 | -2.3 (-0.78%) | 6,881 |
| 13 Nov 2007 | INR | 301.95 | 305 | 292 | 294.75 | 294.75 | -1.9 (-0.64%) | 12,496 |
| 12 Nov 2007 | INR | 299.4 | 301 | 288.2 | 296.65 | 296.65 | -6.7 (-2.21%) | 4,482 |
| 9 Nov 2007 | INR | 296 | 308.9 | 289 | 303.35 | 303.35 | +7.55 (+2.55%) | 4,590 |
| 8 Nov 2007 | INR | 289.95 | 304.65 | 282 | 295.8 | 295.8 | -3.2 (-1.07%) | 11,551 |
| 7 Nov 2007 | INR | 287.05 | 299 | 286 | 299 | 299 | +10.85 (+3.77%) | 10,568 |
| 6 Nov 2007 | INR | 315 | 325 | 282.25 | 288.15 | 288.15 | -21.55 (-6.96%) | 31,281 |
| 5 Nov 2007 | INR | 320 | 333 | 307 | 309.7 | 309.7 | -15.15 (-4.66%) | 11,913 |
| 2 Nov 2007 | INR | 325.5 | 339.85 | 321 | 324.85 | 324.85 | -8.55 (-2.56%) | 12,598 |
| 1 Nov 2007 | INR | 357.95 | 357.95 | 330.05 | 333.4 | 333.4 | -16 (-4.58%) | 9,451 |
| 31 Oct 2007 | INR | 344.95 | 351.9 | 335 | 349.4 | 349.4 | +7.4 (+2.16%) | 13,694 |
| 30 Oct 2007 | INR | 348.85 | 348.85 | 337 | 342 | 342 | -4.3 (-1.24%) | 9,135 |
| 29 Oct 2007 | INR | 340 | 354.95 | 340 | 346.3 | 346.3 | -1.45 (-0.42%) | 41,131 |
| 26 Oct 2007 | INR | 350 | 358.95 | 340 | 347.75 | 347.75 | +3.25 (+0.94%) | 59,636 |
| 25 Oct 2007 | INR | 338 | 349.5 | 320 | 344.5 | 344.5 | +8.15 (+2.42%) | 1,097,030 |
| 24 Oct 2007 | INR | 370 | 372 | 333.1 | 336.35 | 336.35 | -29.8 (-8.14%) | 59,682 |
| 23 Oct 2007 | INR | 384 | 390 | 360 | 366.15 | 366.15 | -10.35 (-2.75%) | 80,311 |
| 22 Oct 2007 | INR | 380.15 | 384.95 | 375.1 | 376.5 | 376.5 | -3.75 (-0.99%) | 6,540 |
| 19 Oct 2007 | INR | 383.1 | 397.4 | 375 | 380.25 | 380.25 | -8.75 (-2.25%) | 15,816 |
| 18 Oct 2007 | INR | 400 | 400 | 389 | 389 | 389 | -2.55 (-0.65%) | 12,161 |
| 17 Oct 2007 | INR | 380 | 395 | 349.95 | 391.55 | 391.55 | -7.5 (-1.88%) | 15,868 |
| 16 Oct 2007 | INR | 400 | 405 | 390.1 | 399.05 | 399.05 | -2.95 (-0.73%) | 23,431 |
| 15 Oct 2007 | INR | 397 | 407 | 396 | 402 | 402 | +9.05 (+2.30%) | 26,795 |
| 12 Oct 2007 | INR | 406 | 411.4 | 390 | 392.95 | 392.95 | -18.5 (-4.50%) | 38,426 |
| 11 Oct 2007 | INR | 416.1 | 420 | 409 | 411.45 | 411.45 | -6.6 (-1.58%) | 22,573 |
| 10 Oct 2007 | INR | 425 | 425 | 413.05 | 418.05 | 418.05 | +0.05 (+0.01%) | 195,587 |
| 9 Oct 2007 | INR | 410 | 426 | 406 | 418 | 418 | +7.6 (+1.85%) | 11,766 |
| 8 Oct 2007 | INR | 424 | 424 | 402 | 410.4 | 410.4 | -6.2 (-1.49%) | 18,704 |
| 5 Oct 2007 | INR | 426.25 | 429.5 | 416.1 | 416.6 | 416.6 | -8.6 (-2.02%) | 187,064 |
| 4 Oct 2007 | INR | 420.1 | 438 | 391.1 | 425.2 | 425.2 | -11.55 (-2.64%) | 114,428 |
