| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 390 | 415 | 370 | 379.25 | 75.85 | -14.15 (-3.60%) | 20,427 |
| 23 Nov 2007 | INR | 391 | 395 | 375 | 393.4 | 78.68 | +16.95 (+4.50%) | 18,325 |
| 22 Nov 2007 | INR | 375 | 381 | 365 | 376.45 | 75.29 | +3.05 (+0.82%) | 17,983 |
| 21 Nov 2007 | INR | 399 | 408 | 360.05 | 373.4 | 74.68 | -17.9 (-4.57%) | 30,961 |
| 20 Nov 2007 | INR | 393.95 | 409.9 | 378 | 391.3 | 78.26 | +18.15 (+4.86%) | 92,661 |
| 19 Nov 2007 | INR | 369.9 | 392 | 361 | 373.15 | 74.63 | +19.15 (+5.41%) | 57,181 |
| 16 Nov 2007 | INR | 306.9 | 364 | 306.9 | 354 | 70.8 | +39.2 (+12.45%) | 66,630 |
| 15 Nov 2007 | INR | 310 | 319 | 309 | 314.8 | 62.96 | +6.2 (+2.01%) | 16,446 |
| 14 Nov 2007 | INR | 315 | 317 | 305 | 308.6 | 61.72 | -3.4 (-1.09%) | 9,050 |
| 13 Nov 2007 | INR | 324 | 329 | 310 | 312 | 62.4 | -5 (-1.58%) | 4,616 |
| 12 Nov 2007 | INR | 330 | 330 | 311.2 | 317 | 63.4 | -15.9 (-4.78%) | 5,572 |
| 9 Nov 2007 | INR | 326 | 340 | 325 | 332.9 | 66.58 | +10.15 (+3.14%) | 6,898 |
| 8 Nov 2007 | INR | 319 | 325 | 303 | 322.75 | 64.55 | +13.75 (+4.45%) | 15,553 |
| 7 Nov 2007 | INR | 319.9 | 319.9 | 297.2 | 309 | 61.8 | +11.8 (+3.97%) | 22,657 |
| 6 Nov 2007 | INR | 285 | 305 | 280 | 297.2 | 59.44 | +21.95 (+7.97%) | 17,296 |
| 5 Nov 2007 | INR | 330 | 330 | 275 | 275.25 | 55.05 | -1.2 (-0.43%) | 12,396 |
| 2 Nov 2007 | INR | 278.95 | 284 | 272.2 | 276.45 | 55.29 | -3.3 (-1.18%) | 31,119 |
| 1 Nov 2007 | INR | 286.8 | 289.95 | 275.05 | 279.75 | 55.95 | -7.85 (-2.73%) | 15,044 |
| 31 Oct 2007 | INR | 301 | 301 | 284.95 | 287.6 | 57.52 | -6.55 (-2.23%) | 12,956 |
| 30 Oct 2007 | INR | 310 | 310 | 292.5 | 294.15 | 58.83 | -13.35 (-4.34%) | 48,383 |
| 29 Oct 2007 | INR | 325 | 325 | 307.25 | 307.5 | 61.5 | -7.5 (-2.38%) | 17,125 |
| 26 Oct 2007 | INR | 311 | 317.5 | 307.05 | 315 | 63 | +3.3 (+1.06%) | 12,402 |
| 25 Oct 2007 | INR | 305.1 | 315 | 305.1 | 311.7 | 62.34 | +0.7 (+0.23%) | 3,014 |
| 24 Oct 2007 | INR | 318 | 320 | 305 | 311 | 62.2 | -0.5 (-0.16%) | 5,048 |
| 23 Oct 2007 | INR | 303.15 | 315 | 298.25 | 311.5 | 62.3 | +16.8 (+5.70%) | 6,820 |
| 22 Oct 2007 | INR | 358 | 358 | 292.5 | 294.7 | 58.94 | -4.4 (-1.47%) | 4,530 |
| 19 Oct 2007 | INR | 315 | 315 | 295 | 299.1 | 59.82 | -16.6 (-5.26%) | 16,484 |
| 18 Oct 2007 | INR | 320 | 326.75 | 315 | 315.7 | 63.14 | -3.3 (-1.03%) | 16,357 |
| 17 Oct 2007 | INR | 295 | 320 | 295 | 319 | 63.8 | +13.75 (+4.50%) | 11,700 |
| 16 Oct 2007 | INR | 307 | 311 | 301.15 | 305.25 | 61.05 | +1.1 (+0.36%) | 10,735 |
