| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 414.8 | 414.8 | 395.05 | 400.55 | 400.55 | +0.7 (+0.18%) | 3,442 |
| 23 Nov 2007 | INR | 407 | 427.95 | 390.1 | 399.85 | 399.85 | -3.5 (-0.87%) | 40,871 |
| 22 Nov 2007 | INR | 438 | 438 | 386 | 403.35 | 403.35 | -4.85 (-1.19%) | 15,797 |
| 21 Nov 2007 | INR | 440 | 440 | 406.25 | 408.2 | 408.2 | -28 (-6.42%) | 7,396 |
| 20 Nov 2007 | INR | 440 | 447 | 433 | 436.2 | 436.2 | -8.05 (-1.81%) | 10,247 |
| 19 Nov 2007 | INR | 469.9 | 470 | 430 | 444.25 | 444.25 | -8.15 (-1.80%) | 17,076 |
| 16 Nov 2007 | INR | 452 | 479.25 | 444 | 452.4 | 452.4 | -0.15 (-0.03%) | 51,138 |
| 15 Nov 2007 | INR | 394 | 470.3 | 386 | 452.55 | 452.55 | +60.6 (+15.46%) | 126,983 |
| 14 Nov 2007 | INR | 360 | 399 | 360 | 391.95 | 391.95 | +27.95 (+7.68%) | 22,465 |
| 13 Nov 2007 | INR | 358 | 364 | 347.2 | 364 | 364 | +16.6 (+4.78%) | 4,020 |
| 12 Nov 2007 | INR | 352 | 355 | 341 | 347.4 | 347.4 | -17.85 (-4.89%) | 4,240 |
| 9 Nov 2007 | INR | 360 | 372 | 360 | 365.25 | 365.25 | +15.25 (+4.36%) | 1,979 |
| 8 Nov 2007 | INR | 350 | 359 | 348 | 350 | 350 | -9 (-2.51%) | 3,324 |
| 7 Nov 2007 | INR | 353 | 359 | 348 | 359 | 359 | +6.95 (+1.97%) | 2,235 |
| 6 Nov 2007 | INR | 360 | 367 | 350.1 | 352.05 | 352.05 | -5.7 (-1.59%) | 3,870 |
| 5 Nov 2007 | INR | 370 | 370 | 355 | 357.75 | 357.75 | -12.25 (-3.31%) | 12,263 |
| 2 Nov 2007 | INR | 365 | 372 | 365 | 370 | 370 | -3.45 (-0.92%) | 6,765 |
| 1 Nov 2007 | INR | 380 | 385 | 370 | 373.45 | 373.45 | -8.95 (-2.34%) | 13,983 |
| 31 Oct 2007 | INR | 378 | 398 | 358 | 382.4 | 382.4 | +15.2 (+4.14%) | 25,816 |
| 30 Oct 2007 | INR | 369 | 375 | 360.1 | 367.2 | 367.2 | -2.75 (-0.74%) | 8,864 |
| 29 Oct 2007 | INR | 380 | 380 | 364 | 369.95 | 369.95 | +4.9 (+1.34%) | 20,607 |
| 26 Oct 2007 | INR | 364 | 370.1 | 363 | 365.05 | 365.05 | +0.65 (+0.18%) | 16,921 |
| 25 Oct 2007 | INR | 370 | 380 | 360.9 | 364.4 | 364.4 | -0.6 (-0.16%) | 13,240 |
| 24 Oct 2007 | INR | 375 | 382 | 364 | 365 | 365 | 0.0 (0.0%) | 40,311 |
| 23 Oct 2007 | INR | 350 | 374 | 350 | 365 | 365 | +5.35 (+1.49%) | 4,556 |
| 22 Oct 2007 | INR | 352 | 370 | 348.35 | 359.65 | 359.65 | -0.25 (-0.07%) | 7,587 |
| 19 Oct 2007 | INR | 374 | 378.95 | 357.5 | 359.9 | 359.9 | -19.15 (-5.05%) | 11,574 |
| 18 Oct 2007 | INR | 382 | 394 | 375 | 379.05 | 379.05 | -1.9 (-0.50%) | 25,054 |
| 17 Oct 2007 | INR | 388 | 390 | 352 | 380.95 | 380.95 | -14.1 (-3.57%) | 8,716 |
| 16 Oct 2007 | INR | 398 | 399.8 | 392.1 | 395.05 | 395.05 | -4.95 (-1.24%) | 7,531 |
