| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 693.2 | 700.95 | 683 | 687.9 | 687.9 | +5.9 (+0.87%) | 1,341,343 |
| 23 Nov 2007 | INR | 700 | 700 | 666.9 | 682 | 682 | +8.3 (+1.23%) | 832,119 |
| 22 Nov 2007 | INR | 683 | 689.9 | 651 | 673.7 | 673.7 | -8.2 (-1.20%) | 1,437,033 |
| 21 Nov 2007 | INR | 714.35 | 714.9 | 675.1 | 681.9 | 681.9 | -27.4 (-3.86%) | 1,389,354 |
| 20 Nov 2007 | INR | 704 | 724.9 | 701 | 709.3 | 709.3 | -0.95 (-0.13%) | 898,600 |
| 19 Nov 2007 | INR | 720 | 723.4 | 709 | 710.25 | 710.25 | +2.45 (+0.35%) | 714,066 |
| 16 Nov 2007 | INR | 724 | 729.5 | 703.6 | 707.8 | 707.8 | -16.75 (-2.31%) | 1,084,276 |
| 15 Nov 2007 | INR | 730 | 733.9 | 720 | 724.55 | 724.55 | -0.05 (-0.01%) | 698,024 |
| 14 Nov 2007 | INR | 719 | 729.8 | 715.1 | 724.6 | 724.6 | +17.15 (+2.42%) | 971,519 |
| 13 Nov 2007 | INR | 715 | 772 | 700 | 707.45 | 707.45 | +12.65 (+1.82%) | 1,853,259 |
| 12 Nov 2007 | INR | 700 | 705.9 | 669.05 | 694.8 | 694.8 | -14.75 (-2.08%) | 1,951,344 |
| 9 Nov 2007 | INR | 720 | 724.35 | 703 | 709.55 | 709.55 | +4.65 (+0.66%) | 494,321 |
| 8 Nov 2007 | INR | 715 | 725 | 700.05 | 704.9 | 704.9 | -21.85 (-3.01%) | 2,477,710 |
| 7 Nov 2007 | INR | 751 | 760 | 711 | 726.75 | 726.75 | -18.65 (-2.50%) | 1,561,702 |
| 6 Nov 2007 | INR | 800.25 | 800.25 | 738.05 | 745.4 | 745.4 | -33.9 (-4.35%) | 2,099,519 |
| 5 Nov 2007 | INR | 786 | 799.7 | 775.3 | 779.3 | 779.3 | -6.4 (-0.81%) | 2,362,076 |
| 2 Nov 2007 | INR | 779.5 | 802.8 | 768 | 785.7 | 785.7 | -4.95 (-0.63%) | 3,406,538 |
| 1 Nov 2007 | INR | 789 | 815 | 767.1 | 790.65 | 790.65 | +18.7 (+2.42%) | 6,581,288 |
| 31 Oct 2007 | INR | 775 | 789 | 768.55 | 771.95 | 771.95 | +5.15 (+0.67%) | 2,848,672 |
| 30 Oct 2007 | INR | 780 | 783.8 | 762.1 | 766.8 | 766.8 | -8.85 (-1.14%) | 2,040,212 |
| 29 Oct 2007 | INR | 770 | 789 | 769.1 | 775.65 | 775.65 | +11.1 (+1.45%) | 2,134,704 |
| 26 Oct 2007 | INR | 752 | 776 | 745.1 | 764.55 | 764.55 | +14.15 (+1.89%) | 2,458,168 |
| 25 Oct 2007 | INR | 752 | 763.5 | 745 | 750.4 | 750.4 | +2.5 (+0.33%) | 2,494,905 |
| 24 Oct 2007 | INR | 774.85 | 776 | 742.25 | 747.9 | 747.9 | -7.55 (-1.00%) | 3,767,224 |
| 23 Oct 2007 | INR | 730 | 759 | 730 | 755.45 | 755.45 | +35 (+4.86%) | 2,461,343 |
| 22 Oct 2007 | INR | 710 | 741 | 702 | 720.45 | 720.45 | -6.7 (-0.92%) | 3,246,508 |
| 19 Oct 2007 | INR | 720 | 748.8 | 691 | 727.15 | 727.15 | +15.7 (+2.21%) | 7,191,661 |
| 18 Oct 2007 | INR | 740 | 797 | 690 | 711.45 | 711.45 | -25.9 (-3.51%) | 5,758,658 |
| 17 Oct 2007 | INR | 745 | 745 | 625 | 737.35 | 737.35 | -23.3 (-3.06%) | 5,040,568 |
| 16 Oct 2007 | INR | 756 | 778.5 | 747 | 760.65 | 760.65 | +7.95 (+1.06%) | 3,393,693 |
