| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2007 | INR | 910 | 975 | 900 | 927.8 | 185.56 | +24.3 (+2.69%) | 70,175 |
| 22 Nov 2007 | INR | 944.9 | 945 | 880 | 903.5 | 180.7 | -22.2 (-2.40%) | 39,805 |
| 21 Nov 2007 | INR | 920 | 939 | 920 | 925.7 | 185.14 | +2.7 (+0.29%) | 621,105 |
| 20 Nov 2007 | INR | 948 | 948 | 911.05 | 923 | 184.6 | +8.4 (+0.92%) | 46,190 |
| 19 Nov 2007 | INR | 927.75 | 1,028.95 | 911.15 | 914.6 | 182.92 | -13.15 (-1.42%) | 60,955 |
| 16 Nov 2007 | INR | 920 | 945 | 920 | 927.75 | 185.55 | -11.7 (-1.25%) | 34,710 |
| 15 Nov 2007 | INR | 933.8 | 965 | 931 | 939.45 | 187.89 | +5.65 (+0.61%) | 132,710 |
| 14 Nov 2007 | INR | 970 | 977.5 | 930 | 933.8 | 186.76 | -6.2 (-0.66%) | 32,340 |
| 13 Nov 2007 | INR | 980 | 980 | 930 | 940 | 188 | -16.9 (-1.77%) | 33,150 |
| 12 Nov 2007 | INR | 920 | 978 | 890 | 956.9 | 191.38 | +10.65 (+1.13%) | 30,765 |
| 9 Nov 2007 | INR | 1,050 | 1,050 | 931 | 946.25 | 189.25 | -3.75 (-0.39%) | 15,490 |
| 8 Nov 2007 | INR | 960 | 970 | 916.05 | 950 | 190 | -30 (-3.06%) | 43,985 |
| 7 Nov 2007 | INR | 900 | 980 | 900 | 980 | 196 | +30.15 (+3.17%) | 39,900 |
| 6 Nov 2007 | INR | 995 | 995 | 937 | 949.85 | 189.97 | +5.25 (+0.56%) | 35,075 |
| 5 Nov 2007 | INR | 955 | 978 | 926.1 | 944.6 | 188.92 | +26.05 (+2.84%) | 29,570 |
| 2 Nov 2007 | INR | 1,035 | 1,037.45 | 905 | 918.55 | 183.71 | -46.1 (-4.78%) | 35,915 |
| 1 Nov 2007 | INR | 905 | 1,015 | 890.7 | 964.65 | 192.93 | -15.35 (-1.57%) | 38,930 |
| 31 Oct 2007 | INR | 958.1 | 980 | 950 | 980 | 196 | +21.9 (+2.29%) | 36,290 |
| 30 Oct 2007 | INR | 1,020 | 1,025 | 958.1 | 958.1 | 191.62 | -41.9 (-4.19%) | 34,390 |
| 29 Oct 2007 | INR | 975 | 1,049 | 968 | 1,000 | 200 | +45.3 (+4.74%) | 45,125 |
| 26 Oct 2007 | INR | 969.9 | 985 | 950 | 954.7 | 190.94 | +5.7 (+0.60%) | 46,430 |
| 25 Oct 2007 | INR | 1,043 | 1,043 | 949 | 949 | 189.8 | -50 (-5.01%) | 37,155 |
| 24 Oct 2007 | INR | 1,000 | 1,000 | 955 | 999 | 199.8 | +9 (+0.91%) | 56,795 |
| 23 Oct 2007 | INR | 1,010 | 1,020 | 980.1 | 990 | 198 | -17.5 (-1.74%) | 24,585 |
| 22 Oct 2007 | INR | 956 | 1,024 | 956 | 1,007.5 | 201.5 | +17.35 (+1.75%) | 32,155 |
| 19 Oct 2007 | INR | 988.25 | 1,021.7 | 905 | 990.15 | 198.03 | +29.4 (+3.06%) | 127,480 |
| 18 Oct 2007 | INR | 1,006.1 | 1,016.9 | 960 | 960.75 | 192.15 | -24.25 (-2.46%) | 57,245 |
| 17 Oct 2007 | INR | 925 | 1,010 | 910 | 985 | 197 | -47.85 (-4.63%) | 54,495 |
| 16 Oct 2007 | INR | 1,040.1 | 1,049 | 1,021 | 1,032.85 | 206.57 | +3.4 (+0.33%) | 140,565 |
| 15 Oct 2007 | INR | 999.65 | 1,064 | 970 | 1,029.45 | 205.89 | +78.3 (+8.23%) | 145,530 |
