| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 849 | 923.1 | 820 | 883.1 | 883.1 | +58.9 (+7.15%) | 27,734 |
| 23 Nov 2007 | INR | 808 | 829.9 | 808 | 824.2 | 824.2 | +18.7 (+2.32%) | 6,256 |
| 22 Nov 2007 | INR | 845 | 845 | 799 | 805.5 | 805.5 | -38.15 (-4.52%) | 10,444 |
| 21 Nov 2007 | INR | 877.7 | 882.95 | 831.75 | 843.65 | 843.65 | -35.1 (-3.99%) | 19,623 |
| 20 Nov 2007 | INR | 865 | 909 | 865 | 878.75 | 878.75 | -13.55 (-1.52%) | 28,574 |
| 19 Nov 2007 | INR | 885 | 903 | 875 | 892.3 | 892.3 | +21.6 (+2.48%) | 13,270 |
| 16 Nov 2007 | INR | 857.7 | 875 | 845 | 870.7 | 870.7 | +7.85 (+0.91%) | 16,187 |
| 15 Nov 2007 | INR | 859 | 888 | 850 | 862.85 | 862.85 | +9.35 (+1.10%) | 16,012 |
| 14 Nov 2007 | INR | 854.8 | 864.9 | 850 | 853.5 | 853.5 | +14.7 (+1.75%) | 3,775 |
| 13 Nov 2007 | INR | 841 | 850 | 835 | 838.8 | 838.8 | +0.3 (+0.04%) | 9,015 |
| 12 Nov 2007 | INR | 830.5 | 849.7 | 830.5 | 838.5 | 838.5 | -21.5 (-2.50%) | 4,165 |
| 9 Nov 2007 | INR | 928 | 928 | 855 | 860 | 860 | -8.2 (-0.94%) | 2,370 |
| 8 Nov 2007 | INR | 877 | 878.9 | 842.2 | 868.2 | 868.2 | +1.3 (+0.15%) | 3,995 |
| 7 Nov 2007 | INR | 910 | 919.95 | 850 | 866.9 | 866.9 | -30.1 (-3.36%) | 40,289 |
| 6 Nov 2007 | INR | 948 | 955 | 891.05 | 897 | 897 | -51 (-5.38%) | 12,864 |
| 5 Nov 2007 | INR | 912 | 962 | 912 | 948 | 948 | +22.25 (+2.40%) | 6,818 |
| 2 Nov 2007 | INR | 926 | 929.95 | 914 | 925.75 | 925.75 | -0.25 (-0.03%) | 4,703 |
| 1 Nov 2007 | INR | 965 | 969.7 | 920.1 | 926 | 926 | -21.7 (-2.29%) | 7,683 |
| 31 Oct 2007 | INR | 978 | 978 | 920.1 | 947.7 | 947.7 | -29.1 (-2.98%) | 59,490 |
| 30 Oct 2007 | INR | 995 | 998 | 973 | 976.8 | 976.8 | +1.2 (+0.12%) | 23,152 |
| 29 Oct 2007 | INR | 959 | 980 | 950 | 975.6 | 975.6 | +46.1 (+4.96%) | 23,948 |
| 26 Oct 2007 | INR | 910 | 949.8 | 908 | 929.5 | 929.5 | +18.8 (+2.06%) | 23,399 |
| 25 Oct 2007 | INR | 910.5 | 940 | 906.2 | 910.7 | 910.7 | -4.4 (-0.48%) | 21,208 |
| 24 Oct 2007 | INR | 925.1 | 945 | 900 | 915.1 | 915.1 | -7.3 (-0.79%) | 18,783 |
| 23 Oct 2007 | INR | 925 | 949 | 916.5 | 922.4 | 922.4 | +16.3 (+1.80%) | 11,145 |
| 22 Oct 2007 | INR | 924.7 | 955 | 900 | 906.1 | 906.1 | -31.15 (-3.32%) | 9,043 |
| 19 Oct 2007 | INR | 975 | 975 | 925 | 937.25 | 937.25 | -37.7 (-3.87%) | 15,408 |
| 18 Oct 2007 | INR | 999 | 1,017.45 | 970 | 974.95 | 974.95 | -15.9 (-1.60%) | 67,095 |
| 17 Oct 2007 | INR | 995 | 1,001 | 910.1 | 990.85 | 990.85 | -59.15 (-5.63%) | 52,994 |
| 16 Oct 2007 | INR | 992 | 1,060 | 975.1 | 1,050 | 1,050 | +53.6 (+5.38%) | 75,987 |
