| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 252.6 | 262.95 | 251.05 | 255 | 255 | -3 (-1.16%) | 4,436 |
| 23 Nov 2007 | INR | 260 | 260 | 248.5 | 258 | 258 | +5.15 (+2.04%) | 6,654 |
| 22 Nov 2007 | INR | 268.9 | 268.9 | 245.9 | 252.85 | 252.85 | -5.95 (-2.30%) | 8,365 |
| 21 Nov 2007 | INR | 283.9 | 283.9 | 258.2 | 258.8 | 258.8 | -15.7 (-5.72%) | 6,906 |
| 20 Nov 2007 | INR | 284.8 | 287 | 270.1 | 274.5 | 274.5 | -4.5 (-1.61%) | 11,995 |
| 19 Nov 2007 | INR | 290 | 290 | 276 | 279 | 279 | -1 (-0.36%) | 10,613 |
| 16 Nov 2007 | INR | 290 | 290 | 280 | 280 | 280 | -8.85 (-3.06%) | 6,873 |
| 15 Nov 2007 | INR | 290 | 294.5 | 285 | 288.85 | 288.85 | +5.8 (+2.05%) | 11,403 |
| 14 Nov 2007 | INR | 289 | 297.8 | 280.5 | 283.05 | 283.05 | -0.6 (-0.21%) | 9,733 |
| 13 Nov 2007 | INR | 260 | 285 | 260 | 283.65 | 283.65 | +11.3 (+4.15%) | 14,319 |
| 12 Nov 2007 | INR | 250 | 275 | 250 | 272.35 | 272.35 | +10 (+3.81%) | 12,151 |
| 9 Nov 2007 | INR | 260 | 262.35 | 259 | 262.35 | 262.35 | +12.45 (+4.98%) | 6,036 |
| 8 Nov 2007 | INR | 247 | 249.9 | 239 | 249.9 | 249.9 | +11.9 (+5%) | 13,026 |
| 7 Nov 2007 | INR | 232 | 239 | 232 | 238 | 238 | +6.95 (+3.01%) | 4,550 |
| 6 Nov 2007 | INR | 245.5 | 248 | 230 | 231.05 | 231.05 | -6.95 (-2.92%) | 13,025 |
| 5 Nov 2007 | INR | 242 | 253.75 | 235.5 | 238 | 238 | -9.8 (-3.95%) | 14,581 |
| 2 Nov 2007 | INR | 248 | 258 | 241.1 | 247.8 | 247.8 | -0.5 (-0.20%) | 11,309 |
| 1 Nov 2007 | INR | 262 | 262 | 248 | 248.3 | 248.3 | -9.5 (-3.69%) | 13,827 |
| 31 Oct 2007 | INR | 272.95 | 273 | 253.25 | 257.8 | 257.8 | -7.4 (-2.79%) | 34,231 |
| 30 Oct 2007 | INR | 271.2 | 276 | 263.7 | 265.2 | 265.2 | -4.95 (-1.83%) | 10,225 |
| 29 Oct 2007 | INR | 270 | 279.2 | 265 | 270.15 | 270.15 | -1.85 (-0.68%) | 17,006 |
| 26 Oct 2007 | INR | 280.95 | 280.95 | 270 | 272 | 272 | +3 (+1.12%) | 16,725 |
| 25 Oct 2007 | INR | 270 | 273.6 | 265.05 | 269 | 269 | -1 (-0.37%) | 7,122 |
| 24 Oct 2007 | INR | 269.65 | 272.85 | 260.25 | 270 | 270 | +6.35 (+2.41%) | 8,189 |
| 23 Oct 2007 | INR | 260 | 272 | 255 | 263.65 | 263.65 | +0.55 (+0.21%) | 19,319 |
| 22 Oct 2007 | INR | 265 | 274.95 | 263.1 | 263.1 | 263.1 | -13.8 (-4.98%) | 15,651 |
| 19 Oct 2007 | INR | 290 | 290 | 276.9 | 276.9 | 276.9 | -11.1 (-3.85%) | 9,352 |
| 18 Oct 2007 | INR | 307 | 307 | 287.5 | 288 | 288 | -10.5 (-3.52%) | 15,133 |
| 17 Oct 2007 | INR | 298.5 | 306 | 298.5 | 298.5 | 298.5 | -15.7 (-5.00%) | 15,944 |
| 16 Oct 2007 | INR | 320 | 320.6 | 310.1 | 314.2 | 314.2 | -21.7 (-6.46%) | 11,940 |
