| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2007 | INR | 443 | 452.85 | 437 | 441.25 | 441.25 | +7.45 (+1.72%) | 19,166 |
| 22 Nov 2007 | INR | 425.3 | 468 | 425.3 | 433.8 | 433.8 | -17.25 (-3.82%) | 24,358 |
| 21 Nov 2007 | INR | 474 | 475 | 451.05 | 451.05 | 451.05 | -21.35 (-4.52%) | 27,688 |
| 20 Nov 2007 | INR | 509.4 | 509.4 | 458.4 | 472.4 | 472.4 | +6.85 (+1.47%) | 28,092 |
| 19 Nov 2007 | INR | 489 | 490 | 462 | 465.55 | 465.55 | -4.25 (-0.90%) | 27,746 |
| 16 Nov 2007 | INR | 480 | 511 | 462 | 469.8 | 469.8 | -5.15 (-1.08%) | 52,350 |
| 15 Nov 2007 | INR | 451 | 479.9 | 445 | 474.95 | 474.95 | +5.4 (+1.15%) | 49,356 |
| 14 Nov 2007 | INR | 479 | 490 | 452 | 469.55 | 469.55 | -0.2 (-0.04%) | 45,750 |
| 13 Nov 2007 | INR | 460 | 497 | 460 | 469.75 | 469.75 | +9.05 (+1.96%) | 41,978 |
| 12 Nov 2007 | INR | 421 | 465 | 420 | 460.7 | 460.7 | +16.95 (+3.82%) | 43,830 |
| 9 Nov 2007 | INR | 450 | 451 | 422 | 443.75 | 443.75 | +4.4 (+1.00%) | 7,408 |
| 8 Nov 2007 | INR | 439.9 | 445 | 420 | 439.35 | 439.35 | -4.6 (-1.04%) | 25,046 |
| 7 Nov 2007 | INR | 435 | 449.9 | 433 | 443.95 | 443.95 | +2.05 (+0.46%) | 32,844 |
| 6 Nov 2007 | INR | 430 | 450 | 420.05 | 441.9 | 441.9 | +16.9 (+3.98%) | 69,700 |
| 5 Nov 2007 | INR | 418 | 430 | 410 | 425 | 425 | +8.1 (+1.94%) | 43,920 |
| 2 Nov 2007 | INR | 434 | 434 | 403.05 | 416.9 | 416.9 | +4.9 (+1.19%) | 18,518 |
| 1 Nov 2007 | INR | 438 | 438 | 410.2 | 412 | 412 | -23.35 (-5.36%) | 23,812 |
| 31 Oct 2007 | INR | 430 | 438 | 419.8 | 435.35 | 435.35 | +11.3 (+2.66%) | 30,448 |
| 30 Oct 2007 | INR | 394 | 427.6 | 388 | 424.05 | 424.05 | +0.05 (+0.01%) | 126,338 |
| 29 Oct 2007 | INR | 442 | 445.7 | 419 | 424 | 424 | -13 (-2.97%) | 21,416 |
| 26 Oct 2007 | INR | 428 | 440 | 428 | 437 | 437 | +8.7 (+2.03%) | 38,286 |
| 25 Oct 2007 | INR | 425 | 429.2 | 415 | 428.3 | 428.3 | +4.8 (+1.13%) | 34,398 |
| 24 Oct 2007 | INR | 412 | 426 | 402 | 423.5 | 423.5 | +13.95 (+3.41%) | 98,660 |
| 23 Oct 2007 | INR | 400 | 416.9 | 394 | 409.55 | 409.55 | +16.1 (+4.09%) | 54,208 |
| 22 Oct 2007 | INR | 384 | 402 | 384 | 393.45 | 393.45 | +3.2 (+0.82%) | 18,018 |
| 19 Oct 2007 | INR | 375 | 395 | 375 | 390.25 | 390.25 | +9.45 (+2.48%) | 59,352 |
| 18 Oct 2007 | INR | 406 | 445 | 365.1 | 380.8 | 380.8 | -34.25 (-8.25%) | 22,966 |
| 17 Oct 2007 | INR | 372 | 417 | 335.5 | 415.05 | 415.05 | -2.9 (-0.69%) | 84,496 |
| 16 Oct 2007 | INR | 438 | 449.7 | 415 | 417.95 | 417.95 | -16.7 (-3.84%) | 63,356 |
| 15 Oct 2007 | INR | 414.8 | 453.8 | 414.8 | 434.65 | 434.65 | +27.45 (+6.74%) | 192,926 |
