| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 329.9 | 334.5 | 317.55 | 320.1 | 320.1 | -2.95 (-0.91%) | 55,223 |
| 23 Nov 2007 | INR | 328.5 | 339.7 | 313 | 323.05 | 323.05 | +1.05 (+0.33%) | 93,150 |
| 22 Nov 2007 | INR | 316.05 | 342 | 303 | 322 | 322 | +4.05 (+1.27%) | 348,084 |
| 21 Nov 2007 | INR | 348.7 | 352.9 | 312 | 317.95 | 317.95 | -31.5 (-9.01%) | 158,173 |
| 20 Nov 2007 | INR | 350 | 367.2 | 344 | 349.45 | 349.45 | -4.65 (-1.31%) | 396,448 |
| 19 Nov 2007 | INR | 316.9 | 370 | 315.4 | 354.1 | 354.1 | +42.6 (+13.68%) | 484,981 |
| 16 Nov 2007 | INR | 295 | 317.9 | 295 | 311.5 | 311.5 | +8.8 (+2.91%) | 135,154 |
| 15 Nov 2007 | INR | 288.55 | 311.9 | 284 | 302.7 | 302.7 | +18.6 (+6.55%) | 517,579 |
| 14 Nov 2007 | INR | 271.55 | 290 | 271.55 | 284.1 | 284.1 | +19.85 (+7.51%) | 133,558 |
| 13 Nov 2007 | INR | 261.5 | 270 | 259.5 | 264.25 | 264.25 | +3.7 (+1.42%) | 141,405 |
| 12 Nov 2007 | INR | 276 | 276 | 248 | 260.55 | 260.55 | -12 (-4.40%) | 146,716 |
| 9 Nov 2007 | INR | 280.9 | 280.9 | 269 | 272.55 | 272.55 | -2.55 (-0.93%) | 15,148 |
| 8 Nov 2007 | INR | 278 | 283.95 | 267 | 275.1 | 275.1 | -4.8 (-1.71%) | 61,991 |
| 7 Nov 2007 | INR | 297.9 | 297.9 | 275.05 | 279.9 | 279.9 | -8.55 (-2.96%) | 245,339 |
| 6 Nov 2007 | INR | 292 | 312.8 | 285 | 288.45 | 288.45 | +2.3 (+0.80%) | 308,577 |
| 5 Nov 2007 | INR | 280 | 291.8 | 277 | 286.15 | 286.15 | +9.65 (+3.49%) | 363,605 |
| 2 Nov 2007 | INR | 255 | 279 | 251.2 | 276.5 | 276.5 | +14.95 (+5.72%) | 265,721 |
| 1 Nov 2007 | INR | 259.1 | 272 | 253.5 | 261.55 | 261.55 | +9.25 (+3.67%) | 605,401 |
| 31 Oct 2007 | INR | 245.5 | 259.95 | 243 | 252.3 | 252.3 | +9.85 (+4.06%) | 435,936 |
| 30 Oct 2007 | INR | 255.5 | 262.8 | 239.1 | 242.45 | 242.45 | -6.6 (-2.65%) | 741,086 |
| 29 Oct 2007 | INR | 239.9 | 252.25 | 235.5 | 249.05 | 249.05 | +18.1 (+7.84%) | 613,120 |
| 26 Oct 2007 | INR | 208 | 233.4 | 208 | 230.95 | 230.95 | +21.15 (+10.08%) | 419,841 |
| 25 Oct 2007 | INR | 212 | 217 | 204.35 | 209.8 | 209.8 | -3.1 (-1.46%) | 121,082 |
| 24 Oct 2007 | INR | 224.9 | 224.9 | 212 | 212.9 | 212.9 | -1 (-0.47%) | 118,572 |
| 23 Oct 2007 | INR | 208.85 | 219 | 207.05 | 213.9 | 213.9 | +10.75 (+5.29%) | 125,806 |
| 22 Oct 2007 | INR | 200 | 210 | 200 | 203.15 | 203.15 | -3.9 (-1.88%) | 118,388 |
| 19 Oct 2007 | INR | 221 | 223 | 203 | 207.05 | 207.05 | -12.85 (-5.84%) | 148,534 |
| 18 Oct 2007 | INR | 232 | 238 | 215.1 | 219.9 | 219.9 | -8.75 (-3.83%) | 114,017 |
| 17 Oct 2007 | INR | 220 | 234.8 | 205 | 228.65 | 228.65 | -9.7 (-4.07%) | 230,669 |
| 16 Oct 2007 | INR | 235.9 | 243 | 232 | 238.35 | 238.35 | +6.05 (+2.60%) | 374,887 |
