| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | INR | 603.85 | 603.85 | 578 | 590.35 | 590.35 | +15.2 (+2.64%) | 654 |
| 29 Nov 2007 | INR | 600 | 604.75 | 547.25 | 575.15 | 575.15 | -0.85 (-0.15%) | 1,848 |
| 28 Nov 2007 | INR | 575 | 590 | 570 | 576 | 576 | -13 (-2.21%) | 180 |
| 27 Nov 2007 | INR | 590 | 595 | 571 | 589 | 589 | -1 (-0.17%) | 142 |
| 26 Nov 2007 | INR | 587 | 609 | 587 | 590 | 590 | -5 (-0.84%) | 497 |
| 23 Nov 2007 | INR | 585 | 597 | 585 | 595 | 595 | +25.1 (+4.40%) | 269 |
| 22 Nov 2007 | INR | 560 | 569.9 | 544.3 | 569.9 | 569.9 | +5.1 (+0.90%) | 778 |
| 21 Nov 2007 | INR | 622.9 | 624.2 | 564.8 | 564.8 | 564.8 | -29.7 (-5.00%) | 1,555 |
| 20 Nov 2007 | INR | 583 | 594.5 | 583 | 594.5 | 594.5 | +19.55 (+3.40%) | 1,877 |
| 19 Nov 2007 | INR | 583 | 583 | 557 | 574.95 | 574.95 | +1.05 (+0.18%) | 1,333 |
| 16 Nov 2007 | INR | 556 | 574 | 550 | 573.9 | 573.9 | +28.9 (+5.30%) | 1,064 |
| 15 Nov 2007 | INR | 570.05 | 574.95 | 534 | 545 | 545 | -16.75 (-2.98%) | 591 |
| 14 Nov 2007 | INR | 544 | 561.75 | 535 | 561.75 | 561.75 | +26.75 (+5%) | 1,282 |
| 13 Nov 2007 | INR | 554.95 | 554.95 | 531.3 | 535 | 535 | -12 (-2.19%) | 153 |
| 12 Nov 2007 | INR | 525 | 550 | 525 | 547 | 547 | +5.95 (+1.10%) | 1,068 |
| 9 Nov 2007 | INR | 560 | 560 | 541.05 | 541.05 | 541.05 | -10.45 (-1.89%) | 276 |
| 8 Nov 2007 | INR | 524.4 | 564 | 524.4 | 551.5 | 551.5 | -0.45 (-0.08%) | 1,668 |
| 7 Nov 2007 | INR | 552 | 588.8 | 551.95 | 551.95 | 551.95 | -29 (-4.99%) | 1,032 |
| 6 Nov 2007 | INR | 600.05 | 624.8 | 580.95 | 580.95 | 580.95 | -33.8 (-5.50%) | 1,436 |
| 5 Nov 2007 | INR | 602.05 | 625 | 602.05 | 614.75 | 614.75 | +4.75 (+0.78%) | 913 |
| 2 Nov 2007 | INR | 579.6 | 634.7 | 579.6 | 610 | 610 | -0.1 (-0.02%) | 3,350 |
| 1 Nov 2007 | INR | 671.45 | 671.45 | 607.55 | 610.1 | 610.1 | -29.4 (-4.60%) | 11,039 |
| 31 Oct 2007 | INR | 600 | 639.5 | 600 | 639.5 | 639.5 | +58.1 (+9.99%) | 5,631 |
| 30 Oct 2007 | INR | 581.4 | 581.4 | 545 | 581.4 | 581.4 | +51.35 (+9.69%) | 5,232 |
| 29 Oct 2007 | INR | 507 | 530.05 | 481 | 530.05 | 530.05 | +48.55 (+10.08%) | 3,792 |
| 26 Oct 2007 | INR | 491 | 491 | 460 | 481.5 | 481.5 | +1.5 (+0.31%) | 623 |
| 25 Oct 2007 | INR | 463 | 487.95 | 463 | 480 | 480 | +1.5 (+0.31%) | 506 |
| 24 Oct 2007 | INR | 485.1 | 492 | 478 | 478.5 | 478.5 | -3.5 (-0.73%) | 685 |
| 23 Oct 2007 | INR | 473 | 495 | 470 | 482 | 482 | +7.1 (+1.50%) | 665 |
| 22 Oct 2007 | INR | 504 | 504 | 462 | 474.9 | 474.9 | -14 (-2.86%) | 1,535 |
