| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2007 | INR | 565 | 577.9 | 558.1 | 563.1 | 112.62 | -0.15 (-0.03%) | 936 |
| 12 Nov 2007 | INR | 575 | 575 | 560 | 563.25 | 112.65 | -5.75 (-1.01%) | 633 |
| 9 Nov 2007 | INR | 584.9 | 584.9 | 569 | 569 | 113.8 | -5.95 (-1.03%) | 186 |
| 8 Nov 2007 | INR | 575 | 585 | 566.05 | 574.95 | 114.99 | +4.95 (+0.87%) | 785 |
| 7 Nov 2007 | INR | 595 | 598 | 566 | 570 | 114 | -30 (-5%) | 1,575 |
| 6 Nov 2007 | INR | 600 | 600 | 585 | 600 | 120 | 0.0 (0.0%) | 49,070 |
| 5 Nov 2007 | INR | 566 | 610.1 | 566 | 600 | 120 | 0.0 (0.0%) | 2,201 |
| 2 Nov 2007 | INR | 595 | 602 | 595 | 600 | 120 | 0.0 (0.0%) | 973 |
| 1 Nov 2007 | INR | 600 | 606.75 | 596 | 600 | 120 | +1.5 (+0.25%) | 2,765 |
| 31 Oct 2007 | INR | 595 | 607.4 | 595 | 598.5 | 119.7 | -7.4 (-1.22%) | 2,294 |
| 30 Oct 2007 | INR | 610 | 615 | 596.05 | 605.9 | 121.18 | -5.1 (-0.83%) | 2,064 |
| 29 Oct 2007 | INR | 628 | 628 | 598 | 611 | 122.2 | +9 (+1.50%) | 1,792 |
| 26 Oct 2007 | INR | 648 | 648 | 595.2 | 602 | 120.4 | -2 (-0.33%) | 54,203 |
| 25 Oct 2007 | INR | 627 | 627 | 603 | 604 | 120.8 | -4 (-0.66%) | 1,535 |
| 24 Oct 2007 | INR | 614 | 614 | 596 | 608 | 121.6 | +0.5 (+0.08%) | 32 |
| 23 Oct 2007 | INR | 609 | 616 | 600.1 | 607.5 | 121.5 | +17.5 (+2.97%) | 1,719 |
| 22 Oct 2007 | INR | 599.45 | 679 | 575.05 | 590 | 118 | +19 (+3.33%) | 496 |
| 19 Oct 2007 | INR | 580 | 594 | 571 | 571 | 114.2 | -14.1 (-2.41%) | 7,128 |
| 18 Oct 2007 | INR | 621 | 621 | 585.1 | 585.1 | 117.02 | -14.9 (-2.48%) | 1,993 |
| 17 Oct 2007 | INR | 610 | 627 | 571 | 600 | 120 | -11.65 (-1.90%) | 4,413 |
| 16 Oct 2007 | INR | 612.1 | 629.9 | 607 | 611.65 | 122.33 | -15.35 (-2.45%) | 72,299 |
| 15 Oct 2007 | INR | 629 | 639.9 | 620.3 | 627 | 125.4 | -0.5 (-0.08%) | 1,527 |
| 12 Oct 2007 | INR | 690 | 690 | 620 | 627.5 | 125.5 | +0.95 (+0.15%) | 8,407 |
| 11 Oct 2007 | INR | 638.35 | 638.35 | 620 | 626.55 | 125.31 | -0.05 (-0.01%) | 1,669 |
| 10 Oct 2007 | INR | 630 | 644.55 | 625 | 626.6 | 125.32 | -0.4 (-0.06%) | 8,676 |
| 9 Oct 2007 | INR | 606.3 | 639.55 | 606.3 | 627 | 125.4 | -3 (-0.48%) | 400 |
| 8 Oct 2007 | INR | 648.9 | 648.9 | 626 | 630 | 126 | -2.65 (-0.42%) | 294 |
| 5 Oct 2007 | INR | 641.15 | 643.8 | 625.05 | 632.65 | 126.53 | -11.45 (-1.78%) | 1,113 |
| 4 Oct 2007 | INR | 642.65 | 648 | 642.6 | 644.1 | 128.82 | -9 (-1.38%) | 631 |
| 3 Oct 2007 | INR | 655 | 660 | 651.25 | 653.1 | 130.62 | -1.15 (-0.18%) | 3,330 |
