| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2007 | INR | 242.1 | 243 | 230.1 | 235.6 | 235.6 | -6.4 (-2.64%) | 101,408 |
| 27 Nov 2007 | INR | 234.6 | 244.9 | 228 | 242 | 242 | 0.0 (0.0%) | 196,206 |
| 26 Nov 2007 | INR | 228.9 | 243.9 | 223.1 | 242 | 242 | +20 (+9.01%) | 511,437 |
| 23 Nov 2007 | INR | 226.8 | 231 | 217.55 | 222 | 222 | -1.9 (-0.85%) | 289,904 |
| 22 Nov 2007 | INR | 225 | 239 | 220 | 223.9 | 223.9 | -9.45 (-4.05%) | 197,036 |
| 21 Nov 2007 | INR | 245.25 | 254 | 232.1 | 233.35 | 233.35 | -19.9 (-7.86%) | 291,941 |
| 20 Nov 2007 | INR | 260.25 | 275.45 | 249 | 253.25 | 253.25 | -14.45 (-5.40%) | 584,413 |
| 19 Nov 2007 | INR | 259.1 | 272.95 | 259.1 | 267.7 | 267.7 | +3.6 (+1.36%) | 116,330 |
| 16 Nov 2007 | INR | 268 | 273 | 260 | 264.1 | 264.1 | -5.75 (-2.13%) | 360,290 |
| 15 Nov 2007 | INR | 271 | 281.85 | 261.5 | 269.85 | 269.85 | -6.15 (-2.23%) | 487,762 |
| 14 Nov 2007 | INR | 262 | 284.9 | 262 | 276 | 276 | +14 (+5.34%) | 507,435 |
| 13 Nov 2007 | INR | 245 | 262.9 | 245 | 262 | 262 | +13 (+5.22%) | 652,211 |
| 12 Nov 2007 | INR | 247 | 250 | 240.1 | 249 | 249 | -2 (-0.80%) | 176,956 |
| 9 Nov 2007 | INR | 255.1 | 258.4 | 248.55 | 251 | 251 | -3 (-1.18%) | 48,285 |
| 8 Nov 2007 | INR | 244 | 256.5 | 234 | 254 | 254 | +9.7 (+3.97%) | 424,882 |
| 7 Nov 2007 | INR | 243.8 | 249.85 | 238 | 244.3 | 244.3 | +2.2 (+0.91%) | 143,299 |
| 6 Nov 2007 | INR | 245 | 251.5 | 239.15 | 242.1 | 242.1 | -3.9 (-1.59%) | 393,284 |
| 5 Nov 2007 | INR | 240 | 250 | 236 | 246 | 246 | +8 (+3.36%) | 292,140 |
| 2 Nov 2007 | INR | 235 | 244.9 | 234 | 238 | 238 | -3.9 (-1.61%) | 177,823 |
| 1 Nov 2007 | INR | 255 | 257.7 | 240 | 241.9 | 241.9 | -7.65 (-3.07%) | 227,083 |
| 31 Oct 2007 | INR | 245.95 | 254 | 245 | 249.55 | 249.55 | +2.7 (+1.09%) | 597,642 |
| 30 Oct 2007 | INR | 240 | 251.2 | 235.25 | 246.85 | 246.85 | +8.35 (+3.50%) | 581,966 |
| 29 Oct 2007 | INR | 238.4 | 240.75 | 237.15 | 238.5 | 238.5 | +3 (+1.27%) | 213,937 |
| 26 Oct 2007 | INR | 238.1 | 241 | 233.2 | 235.5 | 235.5 | -0.75 (-0.32%) | 431,654 |
| 25 Oct 2007 | INR | 244.4 | 244.4 | 226 | 236.25 | 236.25 | -3.45 (-1.44%) | 470,155 |
| 24 Oct 2007 | INR | 248.7 | 248.7 | 238 | 239.7 | 239.7 | -0.25 (-0.10%) | 701,364 |
| 23 Oct 2007 | INR | 248 | 248 | 238.5 | 239.95 | 239.95 | +3.95 (+1.67%) | 731,039 |
| 22 Oct 2007 | INR | 242.1 | 248.9 | 235.2 | 236 | 236 | -13 (-5.22%) | 385,978 |
| 19 Oct 2007 | INR | 259.2 | 261 | 246.1 | 249 | 249 | -10.2 (-3.94%) | 95,101 |
| 18 Oct 2007 | INR | 256 | 269 | 256 | 259.2 | 259.2 | +5.2 (+2.05%) | 231,085 |
