| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 270 | 274.25 | 265 | 266.1 | 266.1 | +0.55 (+0.21%) | 68,860 |
| 23 Nov 2007 | INR | 273 | 277.75 | 265 | 265.55 | 265.55 | -4.45 (-1.65%) | 224,284 |
| 22 Nov 2007 | INR | 277.5 | 277.5 | 268 | 270 | 270 | -1.4 (-0.52%) | 60,717 |
| 21 Nov 2007 | INR | 285 | 288 | 269 | 271.4 | 271.4 | -13 (-4.57%) | 20,442 |
| 20 Nov 2007 | INR | 292.5 | 293 | 280 | 284.4 | 284.4 | -2.65 (-0.92%) | 16,646 |
| 19 Nov 2007 | INR | 289.8 | 304.5 | 285 | 287.05 | 287.05 | +2.15 (+0.75%) | 21,103 |
| 16 Nov 2007 | INR | 275 | 285 | 265.25 | 284.9 | 284.9 | +13.7 (+5.05%) | 319,489 |
| 15 Nov 2007 | INR | 271 | 273.85 | 267 | 271.2 | 271.2 | -0.8 (-0.29%) | 17,070 |
| 14 Nov 2007 | INR | 279 | 280.95 | 265.2 | 272 | 272 | +1.05 (+0.39%) | 6,659 |
| 13 Nov 2007 | INR | 277 | 283.7 | 270 | 270.95 | 270.95 | -5.05 (-1.83%) | 28,133 |
| 12 Nov 2007 | INR | 275.5 | 286.8 | 275.2 | 276 | 276 | -9 (-3.16%) | 1,107 |
| 9 Nov 2007 | INR | 297.5 | 297.5 | 282.55 | 285 | 285 | +7.05 (+2.54%) | 1,246 |
| 8 Nov 2007 | INR | 279.55 | 283 | 273 | 277.95 | 277.95 | +0.35 (+0.13%) | 3,276 |
| 7 Nov 2007 | INR | 285.15 | 286.9 | 274 | 277.6 | 277.6 | -5.9 (-2.08%) | 3,479 |
| 6 Nov 2007 | INR | 298 | 302.05 | 282.45 | 283.5 | 283.5 | -14.55 (-4.88%) | 3,572 |
| 5 Nov 2007 | INR | 302 | 306 | 295 | 298.05 | 298.05 | -4 (-1.32%) | 4,209 |
| 2 Nov 2007 | INR | 319 | 320 | 301 | 302.05 | 302.05 | -6.25 (-2.03%) | 6,113 |
| 1 Nov 2007 | INR | 325 | 325 | 305 | 308.3 | 308.3 | -11.1 (-3.48%) | 10,281 |
| 31 Oct 2007 | INR | 316.95 | 323 | 312.1 | 319.4 | 319.4 | +7.95 (+2.55%) | 20,871 |
| 30 Oct 2007 | INR | 303 | 319 | 299 | 311.45 | 311.45 | +11.05 (+3.68%) | 40,594 |
| 29 Oct 2007 | INR | 297 | 309 | 289.3 | 300.4 | 300.4 | +5.8 (+1.97%) | 316,871 |
| 26 Oct 2007 | INR | 285.2 | 296.5 | 285.2 | 294.6 | 294.6 | +10.6 (+3.73%) | 44,804 |
| 25 Oct 2007 | INR | 292.9 | 294.95 | 284 | 284 | 284 | -9.65 (-3.29%) | 15,403 |
| 24 Oct 2007 | INR | 290 | 300 | 285.1 | 293.65 | 293.65 | +8.7 (+3.05%) | 29,708 |
| 23 Oct 2007 | INR | 286.5 | 290 | 283.05 | 284.95 | 284.95 | -0.05 (-0.02%) | 6,500 |
| 22 Oct 2007 | INR | 272.5 | 299.5 | 265 | 285 | 285 | +10 (+3.64%) | 5,322 |
| 19 Oct 2007 | INR | 278 | 280.4 | 270.3 | 275 | 275 | -6 (-2.14%) | 7,984 |
| 18 Oct 2007 | INR | 282 | 285.8 | 272 | 281 | 281 | -2.5 (-0.88%) | 9,495 |
| 17 Oct 2007 | INR | 284.95 | 288 | 269 | 283.5 | 283.5 | -2.7 (-0.94%) | 26,527 |
| 16 Oct 2007 | INR | 286 | 287.9 | 284 | 286.2 | 286.2 | -0.65 (-0.23%) | 143,486 |
