| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | INR | 310 | 311.9 | 304.5 | 309 | 61.8 | -2.1 (-0.68%) | 20,251 |
| 21 Nov 2007 | INR | 342 | 356 | 310 | 311.1 | 62.22 | -10.7 (-3.33%) | 17,327 |
| 20 Nov 2007 | INR | 315 | 330 | 315 | 321.8 | 64.36 | -1.4 (-0.43%) | 18,116 |
| 19 Nov 2007 | INR | 320 | 330 | 315 | 323.2 | 64.64 | +8.1 (+2.57%) | 61,806 |
| 16 Nov 2007 | INR | 310 | 316 | 305 | 315.1 | 63.02 | +1.2 (+0.38%) | 29,282 |
| 15 Nov 2007 | INR | 313.8 | 317 | 309 | 313.9 | 62.78 | +4.25 (+1.37%) | 23,764 |
| 14 Nov 2007 | INR | 317 | 318 | 309 | 309.65 | 61.93 | -0.2 (-0.06%) | 43,237 |
| 13 Nov 2007 | INR | 303 | 312.25 | 300.95 | 309.85 | 61.97 | +8.85 (+2.94%) | 39,997 |
| 12 Nov 2007 | INR | 298.1 | 305 | 295 | 301 | 60.2 | -2.9 (-0.95%) | 9,526 |
| 9 Nov 2007 | INR | 325 | 325 | 303.5 | 303.9 | 60.78 | -1.75 (-0.57%) | 4,899 |
| 8 Nov 2007 | INR | 299.85 | 306.4 | 296 | 305.65 | 61.13 | +1.65 (+0.54%) | 27,848 |
| 7 Nov 2007 | INR | 305 | 306.95 | 299 | 304 | 60.8 | +2.55 (+0.85%) | 26,761 |
| 6 Nov 2007 | INR | 300 | 304.6 | 298 | 301.45 | 60.29 | +3.7 (+1.24%) | 32,895 |
| 5 Nov 2007 | INR | 294.9 | 299.95 | 291.05 | 297.75 | 59.55 | +6.75 (+2.32%) | 28,354 |
| 2 Nov 2007 | INR | 291 | 299.2 | 288 | 291 | 58.2 | -4.45 (-1.51%) | 30,670 |
| 1 Nov 2007 | INR | 296.5 | 310 | 294.5 | 295.45 | 59.09 | +0.65 (+0.22%) | 77,192 |
| 31 Oct 2007 | INR | 295 | 298 | 292 | 294.8 | 58.96 | +3.55 (+1.22%) | 55,057 |
| 30 Oct 2007 | INR | 303.8 | 303.8 | 290.05 | 291.25 | 58.25 | -3.75 (-1.27%) | 27,741 |
| 29 Oct 2007 | INR | 305.9 | 315 | 294 | 295 | 59 | -2.5 (-0.84%) | 100,918 |
| 26 Oct 2007 | INR | 303.85 | 305.4 | 296 | 297.5 | 59.5 | -4.5 (-1.49%) | 62,960 |
| 25 Oct 2007 | INR | 297.75 | 305 | 290.25 | 302 | 60.4 | +10.8 (+3.71%) | 114,711 |
| 24 Oct 2007 | INR | 292.45 | 305 | 289.5 | 291.2 | 58.24 | -3.95 (-1.34%) | 26,524 |
| 23 Oct 2007 | INR | 282.05 | 298 | 282.05 | 295.15 | 59.03 | +17.7 (+6.38%) | 38,930 |
| 22 Oct 2007 | INR | 279 | 284.9 | 274.5 | 277.45 | 55.49 | +4.05 (+1.48%) | 23,420 |
| 19 Oct 2007 | INR | 280.6 | 284.5 | 266 | 273.4 | 54.68 | -7.55 (-2.69%) | 21,277 |
| 18 Oct 2007 | INR | 310 | 314 | 278.5 | 280.95 | 56.19 | -3.05 (-1.07%) | 45,627 |
| 17 Oct 2007 | INR | 293.85 | 293.85 | 240.05 | 284 | 56.8 | -15.05 (-5.03%) | 35,046 |
| 16 Oct 2007 | INR | 292.1 | 300.9 | 292.1 | 299.05 | 59.81 | +5.05 (+1.72%) | 60,050 |
| 15 Oct 2007 | INR | 293 | 301.95 | 292.05 | 294 | 58.8 | +1.7 (+0.58%) | 33,973 |
| 12 Oct 2007 | INR | 295 | 296.9 | 291 | 292.3 | 58.46 | -2.55 (-0.86%) | 15,967 |
