| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 314.9 | 316 | 311.3 | 312.85 | 312.85 | +2.8 (+0.90%) | 17,787 |
| 23 Nov 2007 | INR | 311 | 317 | 305 | 310.05 | 310.05 | -1.85 (-0.59%) | 35,064 |
| 22 Nov 2007 | INR | 311 | 317 | 309.05 | 311.9 | 311.9 | +1.45 (+0.47%) | 21,155 |
| 21 Nov 2007 | INR | 320 | 325 | 308 | 310.45 | 310.45 | -5.3 (-1.68%) | 19,744 |
| 20 Nov 2007 | INR | 315 | 325 | 314 | 315.75 | 315.75 | +0.35 (+0.11%) | 31,606 |
| 19 Nov 2007 | INR | 319.95 | 319.95 | 313 | 315.4 | 315.4 | +3.6 (+1.15%) | 20,403 |
| 16 Nov 2007 | INR | 313 | 320.1 | 308 | 311.8 | 311.8 | -3.2 (-1.02%) | 59,828 |
| 15 Nov 2007 | INR | 326 | 328.95 | 314 | 315 | 315 | -9.75 (-3.00%) | 22,097 |
| 14 Nov 2007 | INR | 320.95 | 329 | 310.5 | 324.75 | 324.75 | +14.65 (+4.72%) | 63,342 |
| 13 Nov 2007 | INR | 335 | 339 | 309 | 310.1 | 310.1 | -0.75 (-0.24%) | 32,622 |
| 12 Nov 2007 | INR | 306.3 | 312.9 | 302.05 | 310.85 | 310.85 | +1.9 (+0.61%) | 13,021 |
| 9 Nov 2007 | INR | 317.9 | 317.9 | 305 | 308.95 | 308.95 | -2.2 (-0.71%) | 2,426 |
| 8 Nov 2007 | INR | 307.05 | 314.9 | 307.05 | 311.15 | 311.15 | +1.1 (+0.35%) | 14,146 |
| 7 Nov 2007 | INR | 313 | 315 | 310 | 310.05 | 310.05 | -0.4 (-0.13%) | 13,010 |
| 6 Nov 2007 | INR | 318.75 | 320.1 | 309.5 | 310.45 | 310.45 | -0.3 (-0.10%) | 44,199 |
| 5 Nov 2007 | INR | 316 | 322 | 310 | 310.75 | 310.75 | -6.45 (-2.03%) | 22,419 |
| 2 Nov 2007 | INR | 311 | 325 | 311 | 317.2 | 317.2 | -0.75 (-0.24%) | 16,504 |
| 1 Nov 2007 | INR | 329.25 | 333 | 314 | 317.95 | 317.95 | -8.55 (-2.62%) | 26,428 |
| 31 Oct 2007 | INR | 324.95 | 339.9 | 319.65 | 326.5 | 326.5 | +6.8 (+2.13%) | 118,452 |
| 30 Oct 2007 | INR | 317.2 | 322 | 311.2 | 319.7 | 319.7 | +1.3 (+0.41%) | 42,063 |
| 29 Oct 2007 | INR | 328 | 330 | 317.05 | 318.4 | 318.4 | -0.8 (-0.25%) | 25,336 |
| 26 Oct 2007 | INR | 320 | 323 | 311 | 319.2 | 319.2 | +2.05 (+0.65%) | 33,319 |
| 25 Oct 2007 | INR | 325.5 | 328.9 | 310 | 317.15 | 317.15 | -8.35 (-2.57%) | 52,166 |
| 24 Oct 2007 | INR | 339.8 | 342 | 322 | 325.5 | 325.5 | -11.15 (-3.31%) | 100,874 |
| 23 Oct 2007 | INR | 315.5 | 346.7 | 315.5 | 336.65 | 336.65 | +21.9 (+6.96%) | 121,088 |
| 22 Oct 2007 | INR | 317.1 | 321 | 291.5 | 314.75 | 314.75 | -2.35 (-0.74%) | 29,810 |
| 19 Oct 2007 | INR | 336.65 | 336.65 | 307.2 | 317.1 | 317.1 | -2.55 (-0.80%) | 34,544 |
| 18 Oct 2007 | INR | 317.05 | 338.9 | 315 | 319.65 | 319.65 | +4.3 (+1.36%) | 50,657 |
| 17 Oct 2007 | INR | 300 | 327 | 300 | 315.35 | 315.35 | -22.2 (-6.58%) | 215,678 |
| 16 Oct 2007 | INR | 342.8 | 360 | 331 | 337.55 | 337.55 | -2 (-0.59%) | 45,429 |
