| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 254.15 | 256.45 | 242.4 | 248.5 | 248.5 | -5.65 (-2.22%) | 347,811 |
| 26 Nov 2007 | INR | 247.5 | 256.45 | 243.1 | 254.15 | 254.15 | +12.85 (+5.33%) | 593,237 |
| 23 Nov 2007 | INR | 239 | 244.8 | 225.3 | 241.3 | 241.3 | +11.25 (+4.89%) | 1,089,600 |
| 22 Nov 2007 | INR | 239 | 244 | 218.5 | 230.05 | 230.05 | -9.5 (-3.97%) | 435,806 |
| 21 Nov 2007 | INR | 266.65 | 266.65 | 236 | 239.55 | 239.55 | -24 (-9.11%) | 402,868 |
| 20 Nov 2007 | INR | 268.1 | 274 | 261 | 263.55 | 263.55 | -3.4 (-1.27%) | 268,755 |
| 19 Nov 2007 | INR | 282.05 | 282.35 | 264.1 | 266.95 | 266.95 | -5.1 (-1.87%) | 511,239 |
| 16 Nov 2007 | INR | 281 | 288.7 | 268.05 | 272.05 | 272.05 | -11.15 (-3.94%) | 579,550 |
| 15 Nov 2007 | INR | 293 | 296.95 | 281.1 | 283.2 | 283.2 | -5.3 (-1.84%) | 460,954 |
| 14 Nov 2007 | INR | 277 | 297.4 | 275.1 | 288.5 | 288.5 | +15.75 (+5.77%) | 1,307,572 |
| 13 Nov 2007 | INR | 263.7 | 280 | 261 | 272.75 | 272.75 | +12.15 (+4.66%) | 951,392 |
| 12 Nov 2007 | INR | 264 | 264 | 243.9 | 260.6 | 260.6 | -10.15 (-3.75%) | 1,034,350 |
| 9 Nov 2007 | INR | 277.95 | 277.95 | 265.1 | 270.75 | 270.75 | -3.1 (-1.13%) | 100,624 |
| 8 Nov 2007 | INR | 271.6 | 284 | 269.8 | 273.85 | 273.85 | -9.7 (-3.42%) | 596,394 |
| 7 Nov 2007 | INR | 288 | 289.9 | 261.05 | 283.55 | 283.55 | +11.1 (+4.07%) | 1,780,203 |
| 6 Nov 2007 | INR | 247.8 | 291 | 246 | 272.45 | 272.45 | +27.85 (+11.39%) | 1,878,014 |
| 5 Nov 2007 | INR | 242.9 | 250.6 | 239.05 | 244.6 | 244.6 | +3.4 (+1.41%) | 346,203 |
| 2 Nov 2007 | INR | 235 | 242.5 | 230 | 241.2 | 241.2 | +0.6 (+0.25%) | 247,307 |
| 1 Nov 2007 | INR | 251 | 255 | 238 | 240.6 | 240.6 | -7.2 (-2.91%) | 310,350 |
| 31 Oct 2007 | INR | 238.5 | 252 | 237 | 247.8 | 247.8 | +9.1 (+3.81%) | 960,869 |
| 30 Oct 2007 | INR | 237.25 | 244.9 | 230.55 | 238.7 | 238.7 | +4.1 (+1.75%) | 583,593 |
| 29 Oct 2007 | INR | 240 | 240 | 230.65 | 234.6 | 234.6 | +1.65 (+0.71%) | 439,704 |
| 26 Oct 2007 | INR | 218.8 | 235.9 | 217 | 232.95 | 232.95 | +14.5 (+6.64%) | 1,213,128 |
| 25 Oct 2007 | INR | 216.4 | 223.4 | 212 | 218.45 | 218.45 | +4.1 (+1.91%) | 849,523 |
| 24 Oct 2007 | INR | 216.9 | 220 | 212.1 | 214.35 | 214.35 | +2.75 (+1.30%) | 584,070 |
| 23 Oct 2007 | INR | 196.4 | 214.5 | 195 | 211.6 | 211.6 | +19.6 (+10.21%) | 1,134,802 |
| 22 Oct 2007 | INR | 190 | 194.5 | 186.65 | 192 | 192 | -6.8 (-3.42%) | 1,013,690 |
| 19 Oct 2007 | INR | 219.9 | 221 | 196 | 198.8 | 198.8 | -20.15 (-9.20%) | 885,464 |
| 18 Oct 2007 | INR | 221.9 | 232.2 | 210.3 | 218.95 | 218.95 | -0.85 (-0.39%) | 1,982,852 |
| 17 Oct 2007 | INR | 207.1 | 222.5 | 193.65 | 219.8 | 219.8 | -0.95 (-0.43%) | 1,474,508 |
