| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | INR | 189.75 | 197.33 | 189.34 | 189.9 | 189.9 | +0.75 (+0.40%) | 574,697 |
| 29 Nov 2007 | INR | 190.93 | 190.93 | 187.2 | 189.15 | 189.15 | +2.48 (+1.33%) | 33,731 |
| 28 Nov 2007 | INR | 192 | 193.07 | 186.24 | 186.67 | 186.67 | -2.09 (-1.11%) | 400,012 |
| 27 Nov 2007 | INR | 192.32 | 192.32 | 187.38 | 188.76 | 188.76 | -2.18 (-1.14%) | 166,575 |
| 26 Nov 2007 | INR | 193.91 | 193.92 | 190.01 | 190.94 | 190.94 | +1.43 (+0.75%) | 70,612 |
| 23 Nov 2007 | INR | 197.12 | 197.12 | 187.74 | 189.51 | 189.51 | -6.07 (-3.10%) | 226,641 |
| 22 Nov 2007 | INR | 195.21 | 197.12 | 194.35 | 195.58 | 195.58 | -1.16 (-0.59%) | 258,937 |
| 21 Nov 2007 | INR | 202.13 | 202.13 | 195.73 | 196.74 | 196.74 | -3.96 (-1.97%) | 514,790 |
| 20 Nov 2007 | INR | 202.03 | 203.2 | 200 | 200.7 | 200.7 | -1.41 (-0.70%) | 1,174,209 |
| 19 Nov 2007 | INR | 205.55 | 205.55 | 200.53 | 202.11 | 202.11 | -0.63 (-0.31%) | 93,694 |
| 16 Nov 2007 | INR | 202.14 | 204.8 | 201.6 | 202.74 | 202.74 | +0.37 (+0.18%) | 148,941 |
| 15 Nov 2007 | INR | 202.67 | 204.8 | 201.6 | 202.37 | 202.37 | +0.88 (+0.44%) | 790,247 |
| 14 Nov 2007 | INR | 206.93 | 206.93 | 200.27 | 201.49 | 201.49 | +1.46 (+0.73%) | 104,531 |
| 13 Nov 2007 | INR | 204.25 | 204.79 | 200 | 200.03 | 200.03 | -0.75 (-0.37%) | 325,059 |
| 12 Nov 2007 | INR | 206.93 | 206.93 | 200.53 | 200.78 | 200.78 | -5.88 (-2.85%) | 68,072 |
| 9 Nov 2007 | INR | 204.8 | 208 | 201.07 | 206.66 | 206.66 | +6.26 (+3.12%) | 17,381 |
| 8 Nov 2007 | INR | 205.34 | 205.34 | 198.4 | 200.4 | 200.4 | -2.76 (-1.36%) | 514,472 |
| 7 Nov 2007 | INR | 212.27 | 223.47 | 197.87 | 203.16 | 203.16 | -5.63 (-2.70%) | 502,622 |
| 6 Nov 2007 | INR | 210.01 | 211.2 | 207.38 | 208.79 | 208.79 | -0.52 (-0.25%) | 80,409 |
| 5 Nov 2007 | INR | 216 | 216 | 205.33 | 209.31 | 209.31 | -2.58 (-1.22%) | 333,206 |
| 2 Nov 2007 | INR | 202.78 | 217.6 | 202.78 | 211.89 | 211.89 | +1.07 (+0.51%) | 207,225 |
| 1 Nov 2007 | INR | 215.45 | 216 | 208 | 210.82 | 210.82 | +0.04 (+0.02%) | 134,362 |
| 31 Oct 2007 | INR | 208.59 | 216.04 | 203.26 | 210.78 | 210.78 | -1.5 (-0.71%) | 523,453 |
| 30 Oct 2007 | INR | 213.33 | 222.61 | 209.07 | 212.28 | 212.28 | -1.12 (-0.52%) | 1,147,987 |
| 29 Oct 2007 | INR | 222.93 | 249.46 | 208.59 | 213.4 | 213.4 | -9.33 (-4.19%) | 967,940 |
| 26 Oct 2007 | INR | 201.07 | 227.48 | 198.93 | 222.73 | 222.73 | +24 (+12.08%) | 912,778 |
| 25 Oct 2007 | INR | 198.51 | 200.43 | 196.27 | 198.73 | 198.73 | -0.77 (-0.39%) | 233,419 |
| 24 Oct 2007 | INR | 204.8 | 204.8 | 198.4 | 199.5 | 199.5 | -0.04 (-0.02%) | 631,818 |
| 23 Oct 2007 | INR | 201.48 | 201.48 | 198.93 | 199.54 | 199.54 | +0.36 (+0.18%) | 8,849,358 |
| 22 Oct 2007 | INR | 195.2 | 200.53 | 192.01 | 199.18 | 199.18 | -0.6 (-0.30%) | 70,172 |
