| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | INR | 303.1 | 309 | 284.3 | 295.3 | 295.3 | -5.9 (-1.96%) | 215,537 |
| 21 Nov 2007 | INR | 324.9 | 337 | 296.15 | 301.2 | 301.2 | -22.15 (-6.85%) | 249,472 |
| 20 Nov 2007 | INR | 320 | 344.25 | 317.55 | 323.35 | 323.35 | -1.7 (-0.52%) | 393,144 |
| 19 Nov 2007 | INR | 335 | 339 | 322.25 | 325.05 | 325.05 | -0.7 (-0.21%) | 187,038 |
| 16 Nov 2007 | INR | 310 | 333.5 | 305.5 | 325.75 | 325.75 | +12.7 (+4.06%) | 506,411 |
| 15 Nov 2007 | INR | 298 | 315.3 | 298 | 313.05 | 313.05 | +17.45 (+5.90%) | 295,994 |
| 14 Nov 2007 | INR | 296 | 301.9 | 294.7 | 295.6 | 295.6 | +4.95 (+1.70%) | 115,854 |
| 13 Nov 2007 | INR | 280 | 299 | 280 | 290.65 | 290.65 | +8.45 (+2.99%) | 192,219 |
| 12 Nov 2007 | INR | 270.4 | 285 | 269 | 282.2 | 282.2 | +0.65 (+0.23%) | 167,407 |
| 9 Nov 2007 | INR | 283 | 286 | 277.5 | 281.55 | 281.55 | +2.15 (+0.77%) | 65,322 |
| 8 Nov 2007 | INR | 292 | 295.5 | 274.65 | 279.4 | 279.4 | -13.7 (-4.67%) | 223,607 |
| 7 Nov 2007 | INR | 311.5 | 315 | 291 | 293.1 | 293.1 | -11.45 (-3.76%) | 210,054 |
| 6 Nov 2007 | INR | 306 | 317 | 300.2 | 304.55 | 304.55 | +4.3 (+1.43%) | 534,524 |
| 5 Nov 2007 | INR | 300 | 314 | 290 | 300.25 | 300.25 | +0.7 (+0.23%) | 509,047 |
| 2 Nov 2007 | INR | 281.85 | 304 | 274.5 | 299.55 | 299.55 | +12.15 (+4.23%) | 421,566 |
| 1 Nov 2007 | INR | 319.9 | 322 | 283 | 287.4 | 287.4 | -26 (-8.30%) | 677,092 |
| 31 Oct 2007 | INR | 280.35 | 323 | 278.25 | 313.4 | 313.4 | +35.4 (+12.73%) | 1,604,065 |
| 30 Oct 2007 | INR | 279 | 287 | 272 | 278 | 278 | +1.5 (+0.54%) | 237,629 |
| 29 Oct 2007 | INR | 287.8 | 287.85 | 275 | 276.5 | 276.5 | -2.65 (-0.95%) | 158,706 |
| 26 Oct 2007 | INR | 270.35 | 286.7 | 268.5 | 279.15 | 279.15 | +11.8 (+4.41%) | 231,921 |
| 25 Oct 2007 | INR | 276.25 | 279.5 | 265.3 | 267.35 | 267.35 | -5.75 (-2.11%) | 135,365 |
| 24 Oct 2007 | INR | 284 | 289.5 | 271.6 | 273.1 | 273.1 | -4.05 (-1.46%) | 244,421 |
| 23 Oct 2007 | INR | 268 | 282 | 268 | 277.15 | 277.15 | +9.45 (+3.53%) | 164,362 |
| 22 Oct 2007 | INR | 249.75 | 270.8 | 247.5 | 267.7 | 267.7 | +14 (+5.52%) | 214,138 |
| 19 Oct 2007 | INR | 261 | 269.9 | 239 | 253.7 | 253.7 | -5 (-1.93%) | 358,941 |
| 18 Oct 2007 | INR | 293 | 305 | 250.1 | 258.7 | 258.7 | -32.25 (-11.08%) | 912,710 |
| 17 Oct 2007 | INR | 265 | 295 | 243 | 290.95 | 290.95 | +10.6 (+3.78%) | 540,815 |
| 16 Oct 2007 | INR | 265 | 287.5 | 258 | 280.35 | 280.35 | +17.2 (+6.54%) | 1,087,730 |
| 15 Oct 2007 | INR | 238.5 | 268.9 | 236.1 | 263.15 | 263.15 | +28 (+11.91%) | 1,074,791 |
| 12 Oct 2007 | INR | 238 | 247.5 | 233 | 235.15 | 235.15 | -2.85 (-1.20%) | 198,677 |
