| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | INR | 437.95 | 437.95 | 418.15 | 420.5 | 420.5 | -14 (-3.22%) | 65,921 |
| 26 Nov 2007 | INR | 408 | 442.4 | 407.95 | 434.5 | 434.5 | +33.85 (+8.45%) | 267,868 |
| 23 Nov 2007 | INR | 406 | 408 | 396 | 400.65 | 400.65 | +2.75 (+0.69%) | 272,662 |
| 22 Nov 2007 | INR | 407.4 | 413.5 | 380.15 | 397.9 | 397.9 | -9.5 (-2.33%) | 134,870 |
| 21 Nov 2007 | INR | 424.65 | 424.65 | 404.5 | 407.4 | 407.4 | -14.05 (-3.33%) | 178,629 |
| 20 Nov 2007 | INR | 446.8 | 454 | 413 | 421.45 | 421.45 | -17.65 (-4.02%) | 314,920 |
| 19 Nov 2007 | INR | 417 | 445 | 417 | 439.1 | 439.1 | +21.4 (+5.12%) | 325,145 |
| 16 Nov 2007 | INR | 420 | 431 | 412.25 | 417.7 | 417.7 | -7.15 (-1.68%) | 122,649 |
| 15 Nov 2007 | INR | 434.4 | 441 | 422.25 | 424.85 | 424.85 | -4.65 (-1.08%) | 181,529 |
| 14 Nov 2007 | INR | 428.9 | 440 | 424 | 429.5 | 429.5 | +9.95 (+2.37%) | 180,109 |
| 13 Nov 2007 | INR | 411.3 | 427 | 408.1 | 419.55 | 419.55 | +11.95 (+2.93%) | 135,965 |
| 12 Nov 2007 | INR | 401 | 412 | 388 | 407.6 | 407.6 | +0.05 (+0.01%) | 37,920 |
| 9 Nov 2007 | INR | 411 | 417 | 404 | 407.55 | 407.55 | +2.8 (+0.69%) | 12,046 |
| 8 Nov 2007 | INR | 395 | 418 | 395 | 404.75 | 404.75 | -2.75 (-0.67%) | 69,151 |
| 7 Nov 2007 | INR | 438.8 | 438.8 | 405 | 407.5 | 407.5 | -18.05 (-4.24%) | 221,148 |
| 6 Nov 2007 | INR | 440 | 450 | 419 | 425.55 | 425.55 | -6.05 (-1.40%) | 125,395 |
| 5 Nov 2007 | INR | 411.5 | 440.9 | 410 | 431.6 | 431.6 | +21.6 (+5.27%) | 272,183 |
| 2 Nov 2007 | INR | 407.35 | 414.9 | 403 | 410 | 410 | -5.25 (-1.26%) | 59,026 |
| 1 Nov 2007 | INR | 414.9 | 434.9 | 408 | 415.25 | 415.25 | +7.95 (+1.95%) | 219,369 |
| 31 Oct 2007 | INR | 410.8 | 415 | 405 | 407.3 | 407.3 | +1.25 (+0.31%) | 86,047 |
| 30 Oct 2007 | INR | 421 | 424.85 | 403 | 406.05 | 406.05 | -12.45 (-2.97%) | 164,608 |
| 29 Oct 2007 | INR | 426 | 439.4 | 415 | 418.5 | 418.5 | -1.65 (-0.39%) | 154,572 |
| 26 Oct 2007 | INR | 395 | 424.5 | 393 | 420.15 | 420.15 | +29.1 (+7.44%) | 228,705 |
| 25 Oct 2007 | INR | 380 | 395 | 379.9 | 391.05 | 391.05 | +14.05 (+3.73%) | 254,438 |
| 24 Oct 2007 | INR | 375 | 395 | 341.25 | 377 | 377 | +11.65 (+3.19%) | 396,594 |
| 23 Oct 2007 | INR | 336 | 369 | 336 | 365.35 | 365.35 | +34.1 (+10.29%) | 281,181 |
| 22 Oct 2007 | INR | 317.2 | 333.8 | 310 | 331.25 | 331.25 | +6.3 (+1.94%) | 461,277 |
| 19 Oct 2007 | INR | 350 | 350 | 320.1 | 324.95 | 324.95 | -14.05 (-4.14%) | 367,745 |
| 18 Oct 2007 | INR | 368.8 | 375.5 | 335.05 | 339 | 339 | -24.6 (-6.77%) | 162,586 |
| 17 Oct 2007 | INR | 315.05 | 369.95 | 302 | 363.6 | 363.6 | +2.9 (+0.80%) | 156,071 |
