| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 569.9 | 588.85 | 569.9 | 574.45 | 574.45 | +11.15 (+1.98%) | 53,824 |
| 23 Nov 2007 | INR | 568.4 | 573.9 | 559.05 | 563.3 | 563.3 | +4.8 (+0.86%) | 24,106 |
| 22 Nov 2007 | INR | 578.4 | 593 | 546 | 558.5 | 558.5 | -9.65 (-1.70%) | 52,993 |
| 21 Nov 2007 | INR | 605 | 618 | 563.1 | 568.15 | 568.15 | -34 (-5.65%) | 60,240 |
| 20 Nov 2007 | INR | 622 | 630 | 596 | 602.15 | 602.15 | -25.15 (-4.01%) | 58,382 |
| 19 Nov 2007 | INR | 632 | 650 | 625 | 627.3 | 627.3 | +0.5 (+0.08%) | 54,647 |
| 16 Nov 2007 | INR | 640 | 656 | 624.8 | 626.8 | 626.8 | -16.7 (-2.60%) | 97,822 |
| 15 Nov 2007 | INR | 619 | 663.3 | 616.1 | 643.5 | 643.5 | +27.35 (+4.44%) | 331,119 |
| 14 Nov 2007 | INR | 632.5 | 632.5 | 611 | 616.15 | 616.15 | -9.5 (-1.52%) | 119,668 |
| 13 Nov 2007 | INR | 630 | 644 | 621 | 625.65 | 625.65 | -10.65 (-1.67%) | 123,848 |
| 12 Nov 2007 | INR | 590 | 642 | 558.15 | 636.3 | 636.3 | +29.45 (+4.85%) | 287,249 |
| 9 Nov 2007 | INR | 602 | 614 | 597.5 | 606.85 | 606.85 | +12.95 (+2.18%) | 111,061 |
| 8 Nov 2007 | INR | 565 | 602 | 558 | 593.9 | 593.9 | +22.85 (+4.00%) | 148,249 |
| 7 Nov 2007 | INR | 582 | 582.6 | 563 | 571.05 | 571.05 | -2.7 (-0.47%) | 76,915 |
| 6 Nov 2007 | INR | 569.9 | 585.85 | 563 | 573.75 | 573.75 | +10.85 (+1.93%) | 174,339 |
| 5 Nov 2007 | INR | 560 | 583.7 | 558.25 | 562.9 | 562.9 | -0.65 (-0.12%) | 217,191 |
| 2 Nov 2007 | INR | 540 | 576 | 538.25 | 563.55 | 563.55 | +14.05 (+2.56%) | 251,707 |
| 1 Nov 2007 | INR | 531 | 554.95 | 520.5 | 549.5 | 549.5 | +28.8 (+5.53%) | 445,656 |
| 31 Oct 2007 | INR | 509 | 527.5 | 506.1 | 520.7 | 520.7 | +15.2 (+3.01%) | 215,497 |
| 30 Oct 2007 | INR | 510 | 520 | 504 | 505.5 | 505.5 | -4.05 (-0.79%) | 89,357 |
| 29 Oct 2007 | INR | 510 | 528.15 | 508 | 509.55 | 509.55 | +2.85 (+0.56%) | 207,541 |
| 26 Oct 2007 | INR | 509.9 | 514 | 501.55 | 506.7 | 506.7 | +0.15 (+0.03%) | 53,407 |
| 25 Oct 2007 | INR | 514 | 517.8 | 501.3 | 506.55 | 506.55 | -5.3 (-1.04%) | 56,293 |
| 24 Oct 2007 | INR | 520 | 524.95 | 507 | 511.85 | 511.85 | -2.7 (-0.52%) | 63,043 |
| 23 Oct 2007 | INR | 510 | 522.75 | 510 | 514.55 | 514.55 | +10.85 (+2.15%) | 75,286 |
| 22 Oct 2007 | INR | 505.6 | 514.3 | 490.1 | 503.7 | 503.7 | -1.9 (-0.38%) | 51,129 |
| 19 Oct 2007 | INR | 507 | 516.4 | 492 | 505.6 | 505.6 | +0.3 (+0.06%) | 152,312 |
| 18 Oct 2007 | INR | 519.5 | 544.5 | 495 | 505.3 | 505.3 | -9.85 (-1.91%) | 359,183 |
| 17 Oct 2007 | INR | 502.3 | 525 | 465 | 515.15 | 515.15 | -26.85 (-4.95%) | 233,010 |
| 16 Oct 2007 | INR | 508 | 549 | 505.05 | 542 | 542 | +35.3 (+6.97%) | 450,370 |
